SeaTwirl AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	33.40	41.75	31.15	35.50	35.50	7.90%	124,660
May 25, 2026	29.55	33.40	29.55	32.90	32.90	12.86%	16,697
May 22, 2026	28.45	30.15	28.45	29.15	29.15	0.87%	5,802
May 21, 2026	29.40	29.40	28.35	28.90	28.90	-0.34%	3,282
May 20, 2026	29.05	31.35	29.00	29.00	29.00	1.93%	9,997
May 19, 2026	28.65	29.30	28.45	28.45	28.45	-0.52%	5,174
May 18, 2026	28.95	29.00	28.30	28.60	28.60	0.35%	6,625
May 15, 2026	29.15	29.85	28.50	28.50	28.50	-3.23%	5,124
May 13, 2026	29.10	29.45	29.00	29.45	29.45	0.17%	3,398
May 12, 2026	29.95	30.50	28.60	29.40	29.40	-2.97%	6,363
May 11, 2026	31.95	32.30	29.85	30.30	30.30	-5.02%	9,755
May 8, 2026	30.70	31.90	28.00	31.90	31.90	10.76%	10,749
May 7, 2026	30.95	31.50	28.80	28.80	28.80	-8.72%	11,620
May 6, 2026	30.70	32.50	30.65	31.55	31.55	3.44%	4,910
May 5, 2026	31.55	32.20	30.10	30.50	30.50	-3.33%	5,677
May 4, 2026	32.30	32.30	31.40	31.55	31.55	-2.32%	5,574
Apr 30, 2026	31.75	32.30	31.40	32.30	32.30	0.94%	2,664
Apr 29, 2026	31.85	33.20	31.85	32.00	32.00	0.63%	4,840
Apr 28, 2026	31.35	32.85	31.05	31.80	31.80	2.42%	4,923
Apr 27, 2026	33.85	34.40	31.05	31.05	31.05	-8.14%	4,431
Apr 24, 2026	33.50	34.25	31.00	33.80	33.80	1.05%	8,728
Apr 23, 2026	34.40	34.40	31.25	33.45	33.45	-	5,113
Apr 22, 2026	31.45	34.40	31.45	33.45	33.45	6.19%	5,045
Apr 21, 2026	33.45	35.70	30.65	31.50	31.50	-5.83%	9,551
Apr 20, 2026	34.40	34.40	32.15	33.45	33.45	-4.43%	14,052
Apr 17, 2026	34.90	36.15	33.10	35.00	35.00	1.45%	15,435
Apr 16, 2026	34.80	37.65	34.25	34.50	34.50	-2.27%	14,870
Apr 15, 2026	33.75	36.00	33.75	35.30	35.30	5.69%	12,054
Apr 14, 2026	30.55	34.90	30.55	33.40	33.40	9.87%	10,133
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