SeaTwirl AB (publ) (STO:STW)
Sweden · Delayed Price · Currency is SEK 33.40
+3.00 (9.87%)
Apr 14, 2026, 5:21 PM CET
SeaTwirl AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 13, 2026 | 27.90 | 30.50 | 26.15 | 30.40 | 30.40 | 8.77% | 12,883 |
| Apr 10, 2026 | 28.70 | 29.70 | 27.65 | 27.95 | 27.95 | -3.62% | 9,997 |
| Apr 9, 2026 | 30.65 | 30.80 | 28.15 | 29.00 | 29.00 | -5.54% | 19,486 |
| Apr 8, 2026 | 31.05 | 33.00 | 29.55 | 30.70 | 30.70 | -0.81% | 10,289 |
| Apr 7, 2026 | 32.55 | 35.40 | 28.05 | 30.95 | 30.95 | -8.70% | 34,297 |
| Apr 2, 2026 | 33.40 | 34.50 | 32.10 | 33.90 | 33.90 | 0.89% | 14,614 |
| Apr 1, 2026 | 35.60 | 36.00 | 32.80 | 33.60 | 33.60 | -5.88% | 16,225 |
| Mar 31, 2026 | 36.20 | 36.20 | 31.20 | 35.70 | 35.70 | -3.25% | 43,287 |
| Mar 30, 2026 | 26.80 | 38.00 | 26.80 | 36.90 | 36.90 | 38.20% | 56,689 |
| Mar 27, 2026 | 24.70 | 26.70 | 24.70 | 26.70 | 26.70 | 8.10% | 9,850 |
| Mar 26, 2026 | 24.50 | 25.00 | 23.50 | 24.70 | 24.70 | 3.35% | 5,832 |
| Mar 25, 2026 | 22.90 | 24.00 | 22.00 | 23.90 | 23.90 | 8.14% | 4,796 |
| Mar 24, 2026 | 22.00 | 23.00 | 21.40 | 22.10 | 22.10 | 4.74% | 3,454 |
| Mar 23, 2026 | 22.30 | 23.20 | 20.40 | 21.10 | 21.10 | -5.38% | 5,302 |
| Mar 20, 2026 | 20.70 | 23.70 | 20.70 | 22.30 | 22.30 | 9.85% | 9,735 |
| Mar 19, 2026 | 21.60 | 21.60 | 20.00 | 20.30 | 20.30 | -6.45% | 9,216 |
| Mar 18, 2026 | 22.10 | 23.80 | 21.70 | 21.70 | 21.70 | -4.41% | 4,132 |
| Mar 17, 2026 | 22.80 | 23.70 | 22.10 | 22.70 | 22.70 | -0.87% | 2,283 |
| Mar 16, 2026 | 23.70 | 24.50 | 22.90 | 22.90 | 22.90 | -3.38% | 6,819 |
| Mar 13, 2026 | 22.50 | 23.80 | 22.50 | 23.70 | 23.70 | 6.76% | 2,517 |
| Mar 12, 2026 | 23.20 | 23.20 | 22.20 | 22.20 | 22.20 | -7.50% | 10,344 |
| Mar 11, 2026 | 24.90 | 25.00 | 23.10 | 24.00 | 24.00 | -4.00% | 5,366 |
| Mar 10, 2026 | 22.90 | 25.00 | 22.50 | 25.00 | 25.00 | 13.12% | 14,996 |
| Mar 9, 2026 | 22.40 | 23.00 | 21.20 | 22.10 | 22.10 | -5.56% | 9,583 |
| Mar 6, 2026 | 23.90 | 24.50 | 21.80 | 23.40 | 23.40 | -1.68% | 12,622 |
| Mar 5, 2026 | 23.00 | 23.90 | 23.00 | 23.80 | 23.80 | 3.93% | 1,484 |
| Mar 4, 2026 | 20.60 | 22.90 | 20.10 | 22.90 | 22.90 | 9.05% | 7,302 |
| Mar 3, 2026 | 21.60 | 21.60 | 20.40 | 21.00 | 21.00 | -5.83% | 9,049 |
| Mar 2, 2026 | 21.80 | 22.70 | 21.20 | 22.30 | 22.30 | -2.62% | 6,573 |
| Feb 27, 2026 | 22.40 | 22.90 | 21.80 | 22.90 | 22.90 | - | 7,489 |
| Feb 26, 2026 | 23.60 | 23.60 | 22.00 | 22.90 | 22.90 | -4.58% | 19,541 |
| Feb 25, 2026 | 24.10 | 24.90 | 23.30 | 24.00 | 24.00 | - | 20,903 |
| Feb 24, 2026 | 23.80 | 24.50 | 23.50 | 24.00 | 24.00 | -1.23% | 5,943 |
| Feb 23, 2026 | 24.70 | 24.80 | 23.20 | 24.30 | 24.30 | -4.33% | 5,798 |
| Feb 20, 2026 | 24.80 | 25.60 | 24.80 | 25.40 | 25.40 | 2.42% | 9,277 |
| Feb 19, 2026 | 25.80 | 25.80 | 24.80 | 24.80 | 24.80 | -2.75% | 3,272 |
| Feb 18, 2026 | 24.70 | 25.90 | 24.70 | 25.50 | 25.50 | -0.78% | 2,894 |
| Feb 17, 2026 | 25.40 | 26.00 | 25.00 | 25.70 | 25.70 | - | 7,924 |
| Feb 16, 2026 | 26.30 | 26.40 | 25.50 | 25.70 | 25.70 | -2.65% | 2,837 |
| Feb 13, 2026 | 26.50 | 26.50 | 25.60 | 26.40 | 26.40 | -1.49% | 5,174 |
| Feb 12, 2026 | 27.50 | 27.50 | 26.00 | 26.80 | 26.80 | -2.90% | 2,614 |
| Feb 11, 2026 | 27.00 | 27.60 | 26.90 | 27.60 | 27.60 | 1.85% | 2,306 |
| Feb 10, 2026 | 28.10 | 28.20 | 27.00 | 27.10 | 27.10 | -3.21% | 1,485 |
| Feb 9, 2026 | 27.20 | 28.50 | 27.00 | 28.00 | 28.00 | 2.56% | 4,528 |
| Feb 6, 2026 | 28.00 | 28.00 | 26.50 | 27.30 | 27.30 | -2.50% | 3,881 |
| Feb 5, 2026 | 28.00 | 28.40 | 26.60 | 28.00 | 28.00 | -2.10% | 2,477 |
| Feb 4, 2026 | 26.90 | 28.90 | 26.00 | 28.60 | 28.60 | 3.62% | 12,405 |
| Feb 3, 2026 | 27.80 | 28.70 | 27.00 | 27.60 | 27.60 | -1.43% | 8,064 |
| Feb 2, 2026 | 28.00 | 28.90 | 24.10 | 28.00 | 28.00 | -3.11% | 10,055 |
| Jan 30, 2026 | 27.90 | 28.90 | 27.60 | 28.90 | 28.90 | -0.34% | 5,459 |