SeaTwirl AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2026	26.55	26.55	25.35	25.35	25.35	-4.52%	8,070
Oct 13, 2026	26.55	27.05	25.65	26.55	26.55	-0.38%	7,395
Oct 12, 2026	27.95	27.95	26.45	26.65	26.65	-5.16%	6,558
Oct 9, 2026	28.35	28.40	27.50	28.10	28.10	-2.09%	10,020
Oct 8, 2026	28.50	29.00	27.80	28.70	28.70	-0.86%	2,848
Oct 7, 2026	28.05	29.10	28.00	28.95	28.95	1.58%	6,128
Oct 6, 2026	28.85	28.85	28.05	28.50	28.50	-1.04%	4,955
Oct 5, 2026	29.75	30.00	28.70	28.80	28.80	-4.79%	6,490
Oct 2, 2026	30.15	30.85	30.00	30.25	30.25	-2.10%	2,050
Oct 1, 2026	30.50	31.15	30.25	30.90	30.90	-	6,416
Sep 30, 2026	30.70	31.30	30.50	30.90	30.90	-2.22%	2,615
Sep 29, 2026	32.45	32.45	30.50	31.60	31.60	1.94%	8,014
Sep 28, 2026	31.25	32.10	30.80	31.00	31.00	-4.02%	3,574
Sep 25, 2026	32.35	32.45	31.45	32.30	32.30	-0.15%	2,228
Sep 24, 2026	31.20	32.90	31.05	32.35	32.35	5.72%	12,112
Sep 23, 2026	30.45	31.65	30.20	30.60	30.60	0.49%	3,334
Sep 22, 2026	30.05	33.20	30.05	30.45	30.45	2.35%	11,460
Sep 21, 2026	29.60	29.75	28.50	29.75	29.75	-1.98%	6,423
Sep 18, 2026	29.95	32.75	29.40	30.35	30.35	3.23%	15,837
Sep 17, 2026	29.95	30.10	28.60	29.40	29.40	-2.33%	6,367
Sep 16, 2026	30.45	31.00	29.65	30.10	30.10	-3.37%	4,358
Sep 15, 2026	30.95	31.50	30.35	31.15	31.15	-0.80%	2,299
Sep 14, 2026	31.20	31.50	30.80	31.40	31.40	-0.79%	493
Sep 11, 2026	31.20	31.80	31.20	31.65	31.65	1.44%	4,830
Sep 10, 2026	30.60	31.50	30.30	31.20	31.20	0.48%	4,811
Sep 9, 2026	32.00	32.25	30.60	31.05	31.05	-2.97%	4,952
Sep 8, 2026	32.80	33.05	31.35	32.00	32.00	-2.88%	4,232
Sep 7, 2026	31.80	34.10	31.75	32.95	32.95	3.29%	10,307
Sep 4, 2026	31.10	33.00	31.10	31.90	31.90	-	4,820
Sep 3, 2026	31.95	31.95	31.20	31.90	31.90	-0.93%	2,502
Sep 2, 2026	32.90	33.50	31.60	32.20	32.20	-1.08%	4,262
Sep 1, 2026	31.55	32.60	31.40	32.55	32.55	1.88%	5,406
Aug 31, 2026	32.45	32.45	31.30	31.95	31.95	-2.59%	4,082
Aug 28, 2026	32.80	32.80	32.05	32.80	32.80	-0.91%	4,011
Aug 27, 2026	33.00	33.80	32.70	33.10	33.10	-0.90%	5,534
Aug 26, 2026	33.20	33.85	32.60	33.40	33.40	0.60%	2,606
Aug 25, 2026	32.55	34.25	32.55	33.20	33.20	0.61%	3,423
Aug 24, 2026	33.05	33.40	32.20	33.00	33.00	-1.20%	3,081
Aug 21, 2026	33.65	33.65	31.85	33.40	33.40	-0.74%	2,502
Aug 20, 2026	32.10	34.00	31.50	33.65	33.65	6.49%	6,476
Aug 19, 2026	31.65	32.35	30.00	31.60	31.60	-3.07%	16,540
Aug 18, 2026	32.75	32.75	31.75	32.60	32.60	-0.61%	3,563
Aug 17, 2026	33.15	33.70	32.80	32.80	32.80	-1.50%	2,293
Aug 14, 2026	33.40	34.35	33.10	33.30	33.30	-0.15%	4,272
Aug 13, 2026	33.55	33.70	33.25	33.35	33.35	-0.89%	1,057
Aug 12, 2026	34.90	34.90	33.20	33.65	33.65	-2.32%	1,845
Aug 11, 2026	33.30	34.45	33.20	34.45	34.45	1.47%	3,709
Aug 10, 2026	34.00	34.85	33.20	33.95	33.95	-2.02%	5,759
Aug 7, 2026	35.10	35.10	34.00	34.65	34.65	-0.86%	2,209
Aug 6, 2026	34.50	35.30	34.35	34.95	34.95	-0.14%	3,168