SeaTwirl AB (publ) (STO:STW)
Sweden · Delayed Price · Currency is SEK 24.55
-0.80 (-3.16%)
Nov 3, 2026, 5:25 PM CET
SeaTwirl AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 24.60 | 25.35 | 24.35 | 24.55 | 24.55 | -3.16% | 4,706 |
| Nov 2, 2026 | 24.80 | 26.00 | 24.50 | 25.35 | 25.35 | 1.40% | 10,061 |
| Oct 30, 2026 | 25.00 | 25.30 | 25.00 | 25.00 | 25.00 | -0.60% | 649 |
| Oct 29, 2026 | 24.90 | 25.90 | 24.90 | 25.15 | 25.15 | -1.37% | 2,799 |
| Oct 28, 2026 | 25.05 | 25.95 | 24.90 | 25.50 | 25.50 | 2.00% | 3,836 |
| Oct 27, 2026 | 24.90 | 25.80 | 24.55 | 25.00 | 25.00 | 0.40% | 5,831 |
| Oct 26, 2026 | 25.80 | 27.80 | 23.85 | 24.90 | 24.90 | -7.09% | 25,974 |
| Oct 23, 2026 | 25.50 | 26.80 | 25.00 | 26.80 | 26.80 | 5.10% | 4,929 |
| Oct 22, 2026 | 26.00 | 26.05 | 24.75 | 25.50 | 25.50 | -1.35% | 8,622 |
| Oct 21, 2026 | 25.75 | 25.95 | 25.50 | 25.85 | 25.85 | 0.58% | 4,314 |
| Oct 20, 2026 | 25.60 | 25.90 | 25.35 | 25.70 | 25.70 | -0.77% | 1,745 |
| Oct 19, 2026 | 25.30 | 26.05 | 25.30 | 25.90 | 25.90 | - | 2,158 |
| Oct 16, 2026 | 24.80 | 25.90 | 24.45 | 25.90 | 25.90 | 4.44% | 9,134 |
| Oct 15, 2026 | 25.30 | 25.30 | 24.80 | 24.80 | 24.80 | -2.17% | 8,761 |
| 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 |