SeaTwirl AB (publ) (STO:STW)
Sweden · Delayed Price · Currency is SEK 32.45
+1.85 (6.05%)
Sep 24, 2026, 3:56 PM CET
SeaTwirl AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |