Stockwik Förvaltning AB (publ) (STO:STWK)
Sweden · Delayed Price · Currency is SEK 16.80
-0.10 (-0.59%)
Dec 19, 2025, 5:29 PM CET
Stockwik Förvaltning AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 17.05 | 17.55 | 16.70 | 16.80 | 16.80 | -0.59% | 9,645 |
| Dec 18, 2025 | 17.20 | 17.65 | 16.55 | 16.90 | 16.90 | -2.59% | 14,665 |
| Dec 17, 2025 | 17.75 | 18.05 | 17.20 | 17.35 | 17.35 | -1.70% | 7,655 |
| Dec 16, 2025 | 17.30 | 17.75 | 17.30 | 17.65 | 17.65 | 2.02% | 2,670 |
| Dec 15, 2025 | 17.30 | 17.65 | 17.30 | 17.30 | 17.30 | - | 1,734 |
| Dec 12, 2025 | 17.65 | 17.70 | 17.30 | 17.30 | 17.30 | 0.58% | 1,924 |
| Dec 11, 2025 | 17.55 | 17.60 | 17.20 | 17.20 | 17.20 | -1.15% | 3,507 |
| Dec 10, 2025 | 17.45 | 17.50 | 17.40 | 17.40 | 17.40 | -0.29% | 2,698 |
| Dec 9, 2025 | 17.45 | 17.45 | 17.25 | 17.45 | 17.45 | - | 1,149 |
| Dec 8, 2025 | 17.55 | 17.65 | 17.25 | 17.45 | 17.45 | - | 1,911 |
| Dec 5, 2025 | 17.50 | 17.90 | 17.40 | 17.45 | 17.45 | -0.29% | 5,022 |
| Dec 4, 2025 | 18.00 | 18.25 | 17.50 | 17.50 | 17.50 | -2.78% | 6,336 |
| Dec 3, 2025 | 18.50 | 18.75 | 18.00 | 18.00 | 18.00 | -1.37% | 4,369 |
| Dec 2, 2025 | 18.00 | 18.50 | 17.95 | 18.25 | 18.25 | 1.67% | 2,754 |
| Dec 1, 2025 | 18.10 | 18.10 | 17.35 | 17.95 | 17.95 | -0.83% | 2,216 |
| Nov 28, 2025 | 17.75 | 18.70 | 17.25 | 18.10 | 18.10 | 1.69% | 2,933 |
| Nov 27, 2025 | 17.75 | 18.00 | 17.75 | 17.80 | 17.80 | 0.85% | 5,702 |
| Nov 26, 2025 | 17.95 | 18.50 | 17.40 | 17.65 | 17.65 | -0.28% | 17,963 |
| Nov 25, 2025 | 18.30 | 18.60 | 17.65 | 17.70 | 17.70 | -3.01% | 12,493 |
| Nov 24, 2025 | 19.30 | 19.30 | 18.00 | 18.25 | 18.25 | -4.70% | 16,416 |
| Nov 21, 2025 | 20.40 | 20.40 | 18.80 | 19.15 | 19.15 | -3.28% | 7,852 |
| Nov 20, 2025 | 20.80 | 20.80 | 19.55 | 19.80 | 19.80 | -1.00% | 6,176 |
| Nov 19, 2025 | 18.60 | 20.90 | 18.00 | 20.00 | 20.00 | 4.44% | 31,175 |
| Nov 18, 2025 | 18.70 | 19.75 | 18.30 | 19.15 | 19.15 | 1.59% | 11,757 |
| Nov 17, 2025 | 18.15 | 19.95 | 17.65 | 18.85 | 18.85 | 1.89% | 8,096 |
| Nov 14, 2025 | 18.50 | 19.70 | 17.20 | 18.50 | 18.50 | - | 915,819 |
| Nov 13, 2025 | 18.55 | 18.95 | 18.45 | 18.50 | 18.50 | 0.27% | 4,204 |
| Nov 12, 2025 | 18.70 | 19.00 | 18.45 | 18.45 | 18.45 | 1.93% | 9,075 |
| Nov 11, 2025 | 18.10 | 18.65 | 18.10 | 18.10 | 18.10 | - | 4,364 |
| Nov 10, 2025 | 18.55 | 18.95 | 17.25 | 18.10 | 18.10 | -4.99% | 21,572 |
| Nov 7, 2025 | 20.50 | 20.50 | 17.50 | 19.05 | 19.05 | -3.79% | 13,775 |
| Nov 6, 2025 | 20.90 | 21.50 | 19.50 | 19.80 | 19.80 | -5.26% | 11,878 |
| Nov 5, 2025 | 19.70 | 20.90 | 19.55 | 20.90 | 20.90 | 6.09% | 6,902 |
| Nov 4, 2025 | 19.60 | 19.95 | 19.60 | 19.70 | 19.70 | 0.77% | 2,287 |
| Nov 3, 2025 | 19.75 | 19.85 | 18.90 | 19.55 | 19.55 | -1.01% | 12,778 |
| Oct 31, 2025 | 19.90 | 19.90 | 19.60 | 19.75 | 19.75 | -0.25% | 967 |
| Oct 30, 2025 | 19.80 | 20.30 | 19.75 | 19.80 | 19.80 | - | 4,746 |
| Oct 29, 2025 | 20.50 | 20.50 | 19.70 | 19.80 | 19.80 | -3.41% | 3,906 |
| Oct 28, 2025 | 20.40 | 20.60 | 20.00 | 20.50 | 20.50 | 0.49% | 4,383 |
| Oct 27, 2025 | 20.60 | 20.70 | 20.10 | 20.40 | 20.40 | -0.97% | 7,353 |
| Oct 24, 2025 | 20.40 | 20.60 | 20.30 | 20.60 | 20.60 | 1.98% | 3,590 |
| Oct 23, 2025 | 20.20 | 20.40 | 19.95 | 20.20 | 20.20 | -0.98% | 4,351 |
| Oct 22, 2025 | 20.20 | 20.40 | 19.95 | 20.40 | 20.40 | 0.99% | 1,538 |
| Oct 21, 2025 | 21.40 | 21.40 | 20.20 | 20.20 | 20.20 | -2.42% | 13,583 |
| Oct 20, 2025 | 20.50 | 20.80 | 20.20 | 20.70 | 20.70 | 0.98% | 3,551 |
| Oct 17, 2025 | 21.00 | 21.10 | 20.30 | 20.50 | 20.50 | -2.38% | 10,465 |
| Oct 16, 2025 | 20.90 | 21.40 | 20.90 | 21.00 | 21.00 | -2.33% | 9,807 |
| Oct 15, 2025 | 21.50 | 22.50 | 20.90 | 21.50 | 21.50 | -1.38% | 15,704 |
| Oct 14, 2025 | 22.40 | 22.70 | 21.50 | 21.80 | 21.80 | - | 12,807 |
| Oct 13, 2025 | 22.90 | 22.90 | 21.70 | 21.80 | 21.80 | -5.22% | 10,166 |