Stockwik Förvaltning AB (publ) (STO:STWK)
Sweden · Delayed Price · Currency is SEK 18.00
+0.60 (3.45%)
Apr 10, 2026, 4:56 PM CET
Stockwik Förvaltning AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 17.45 | 18.00 | 17.25 | 18.00 | - | 3.45% | 8,297 |
| Apr 9, 2026 | 18.00 | 18.00 | 17.05 | 17.40 | 17.40 | -3.87% | 3,964 |
| Apr 8, 2026 | 17.05 | 18.90 | 17.05 | 18.10 | 18.10 | -3.47% | 2,103 |
| Apr 7, 2026 | 18.90 | 18.90 | 18.05 | 18.75 | 18.75 | -1.32% | 1,094 |
| Apr 2, 2026 | 17.85 | 19.95 | 17.85 | 19.00 | 19.00 | 8.57% | 2,891 |
| Apr 1, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 0.57% | 343 |
| Mar 31, 2026 | 16.90 | 17.40 | 15.80 | 17.40 | 17.40 | 2.96% | 2,135 |
| Mar 30, 2026 | 15.40 | 16.90 | 15.40 | 16.90 | 16.90 | 5.62% | 3,492 |
| Mar 27, 2026 | 16.75 | 16.75 | 15.95 | 16.00 | 16.00 | -2.74% | 1,613 |
| Mar 26, 2026 | 16.50 | 16.50 | 16.00 | 16.45 | 16.45 | - | 6,488 |
| Mar 25, 2026 | 16.10 | 16.50 | 16.00 | 16.45 | 16.45 | - | 10,692 |
| Mar 24, 2026 | 16.80 | 17.95 | 16.25 | 16.45 | 16.45 | -3.52% | 3,519 |
| Mar 23, 2026 | 17.70 | 17.70 | 16.50 | 17.05 | 17.05 | -5.28% | 5,704 |
| Mar 20, 2026 | 18.00 | 18.00 | 17.30 | 18.00 | 18.00 | - | 8,533 |
| Mar 19, 2026 | 18.10 | 18.35 | 17.60 | 18.00 | 18.00 | -1.37% | 5,093 |
| Mar 18, 2026 | 18.15 | 18.40 | 17.55 | 18.25 | 18.25 | -0.27% | 4,270 |
| Mar 17, 2026 | 18.40 | 18.50 | 17.85 | 18.30 | 18.30 | -2.66% | 1,966 |
| Mar 16, 2026 | 18.50 | 19.50 | 18.00 | 18.80 | 18.80 | 1.35% | 5,308 |
| Mar 13, 2026 | 18.55 | 19.50 | 18.50 | 18.55 | 18.55 | -1.33% | 2,096 |
| Mar 12, 2026 | 18.60 | 19.45 | 18.55 | 18.80 | 18.80 | 1.35% | 1,684 |
| Mar 11, 2026 | 18.50 | 19.30 | 18.50 | 18.55 | 18.55 | -0.80% | 6,264 |
| Mar 10, 2026 | 18.50 | 19.25 | 18.50 | 18.70 | 18.70 | -1.58% | 3,546 |
| Mar 9, 2026 | 19.05 | 19.15 | 19.00 | 19.00 | 19.00 | 0.53% | 2,355 |
| Mar 6, 2026 | 19.25 | 19.50 | 18.90 | 18.90 | 18.90 | -2.83% | 1,164 |
| Mar 5, 2026 | 19.95 | 20.30 | 19.45 | 19.45 | 19.45 | -2.51% | 1,216 |
| Mar 4, 2026 | 18.90 | 19.95 | 18.90 | 19.95 | 19.95 | 5.28% | 2,116 |
| Mar 3, 2026 | 19.10 | 20.20 | 18.85 | 18.95 | 18.95 | -2.07% | 7,557 |
| Mar 2, 2026 | 20.00 | 20.00 | 19.00 | 19.35 | 19.35 | -6.07% | 7,287 |
| Feb 27, 2026 | 20.40 | 21.00 | 20.10 | 20.60 | 20.60 | -1.90% | 4,705 |
| Feb 26, 2026 | 19.70 | 21.50 | 19.00 | 21.00 | 21.00 | 6.33% | 11,502 |
| Feb 25, 2026 | 19.05 | 19.75 | 18.45 | 19.75 | 19.75 | 1.28% | 6,435 |
| Feb 24, 2026 | 19.25 | 21.00 | 19.00 | 19.50 | 19.50 | 0.78% | 7,612 |
| Feb 23, 2026 | 19.25 | 19.75 | 19.10 | 19.35 | 19.35 | - | 947 |
| Feb 20, 2026 | 19.10 | 19.90 | 19.10 | 19.35 | 19.35 | -2.03% | 3,500 |
| Feb 19, 2026 | 20.00 | 20.00 | 19.05 | 19.75 | 19.75 | -0.50% | 4,848 |
| Feb 18, 2026 | 19.50 | 19.85 | 18.85 | 19.85 | 19.85 | 2.06% | 6,601 |
| Feb 17, 2026 | 20.20 | 20.20 | 18.80 | 19.45 | 19.45 | -7.38% | 8,450 |
| Feb 16, 2026 | 21.10 | 21.50 | 21.00 | 21.00 | 21.00 | - | 4,795 |
| Feb 13, 2026 | 19.15 | 22.50 | 19.15 | 21.00 | 21.00 | 13.51% | 18,360 |
| Feb 12, 2026 | 19.70 | 20.30 | 18.00 | 18.50 | 18.50 | -8.87% | 9,746 |
| Feb 11, 2026 | 19.95 | 20.30 | 19.55 | 20.30 | 20.30 | 1.50% | 2,066 |
| Feb 10, 2026 | 19.95 | 20.00 | 19.25 | 20.00 | 20.00 | 3.63% | 1,947 |
| Feb 9, 2026 | 18.80 | 19.30 | 18.50 | 19.30 | 19.30 | 2.66% | 5,461 |
| Feb 6, 2026 | 19.00 | 19.25 | 18.70 | 18.80 | 18.80 | -2.59% | 4,404 |
| Feb 5, 2026 | 19.70 | 19.70 | 18.65 | 19.30 | 19.30 | -2.28% | 5,692 |
| Feb 4, 2026 | 19.70 | 20.20 | 19.60 | 19.75 | 19.75 | -2.23% | 6,848 |
| Feb 3, 2026 | 19.60 | 20.20 | 19.60 | 20.20 | 20.20 | 1.76% | 6,606 |
| Feb 2, 2026 | 19.35 | 20.00 | 19.35 | 19.85 | 19.85 | -4.11% | 8,968 |
| Jan 30, 2026 | 20.20 | 20.90 | 20.20 | 20.70 | 20.70 | -2.36% | 3,840 |
| Jan 29, 2026 | 21.90 | 21.90 | 21.00 | 21.20 | 21.20 | -5.78% | 6,029 |