SeaTwirl AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 5, 2026	33.60	35.00	33.60	35.00	35.00	1.60%	12,749
Aug 4, 2026	33.65	35.30	33.45	34.45	34.45	2.23%	3,741
Aug 3, 2026	35.10	35.25	33.10	33.70	33.70	-3.16%	3,917
Jul 31, 2026	35.20	35.95	34.50	34.80	34.80	-1.14%	4,548
Jul 30, 2026	35.50	35.85	35.05	35.20	35.20	-0.85%	1,454
Jul 29, 2026	35.65	36.00	35.10	35.50	35.50	-0.28%	2,361
Jul 28, 2026	35.10	35.65	34.80	35.60	35.60	1.42%	2,642
Jul 27, 2026	35.15	35.90	34.90	35.10	35.10	-0.85%	5,023
Jul 24, 2026	35.50	36.00	33.45	35.40	35.40	-1.12%	5,392
Jul 23, 2026	35.25	36.35	35.25	35.80	35.80	0.85%	2,520
Jul 22, 2026	36.20	36.20	35.10	35.50	35.50	-1.93%	1,237
Jul 21, 2026	34.95	36.20	34.60	36.20	36.20	4.17%	3,647
Jul 20, 2026	36.05	36.45	34.45	34.75	34.75	-2.93%	2,974
Jul 17, 2026	35.00	36.00	34.50	35.80	35.80	2.29%	6,167
Jul 16, 2026	34.85	36.25	34.25	35.00	35.00	0.29%	3,011
Jul 15, 2026	35.95	35.95	34.15	34.90	34.90	-2.65%	5,039
Jul 14, 2026	35.50	37.80	35.15	35.85	35.85	0.84%	5,371
Jul 13, 2026	36.45	36.45	34.95	35.55	35.55	-4.18%	3,311
Jul 10, 2026	37.80	37.90	36.30	37.10	37.10	-1.85%	4,601
Jul 9, 2026	38.00	38.00	36.45	37.80	37.80	0.27%	2,632
Jul 8, 2026	37.85	37.90	36.50	37.70	37.70	-0.26%	5,637
Jul 7, 2026	38.25	38.25	36.50	37.80	37.80	-0.53%	3,166
Jul 6, 2026	40.00	40.00	37.35	38.00	38.00	-5.94%	4,646
Jul 3, 2026	37.30	40.40	36.80	40.40	40.40	8.46%	11,917
Jul 2, 2026	37.00	37.60	35.25	37.25	37.25	0.81%	5,196
Jul 1, 2026	33.10	37.00	33.10	36.95	36.95	4.38%	6,747
Jun 30, 2026	34.35	35.40	33.60	35.40	35.40	2.76%	4,887
Jun 29, 2026	35.05	36.45	34.45	34.45	34.45	-1.71%	3,008
Jun 26, 2026	33.85	36.45	33.80	35.05	35.05	3.70%	8,718
Jun 25, 2026	32.60	35.00	32.60	33.80	33.80	3.84%	12,416