Stockwik Förvaltning AB (publ) (STO:STWK)
Sweden · Delayed Price · Currency is SEK 21.00
+1.25 (6.33%)
Feb 26, 2026, 5:02 PM CET
Stockwik Förvaltning AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 19.70 | 19.70 | 19.00 | 19.50 | - | -1.27% | 3,778 |
| 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 |
| Jan 28, 2026 | 22.00 | 22.60 | 21.90 | 22.50 | 22.50 | 2.74% | 2,602 |
| Jan 27, 2026 | 21.60 | 22.60 | 21.60 | 21.90 | 21.90 | 1.86% | 8,793 |
| Jan 26, 2026 | 20.50 | 21.50 | 19.75 | 21.50 | 21.50 | 4.37% | 9,006 |
| Jan 23, 2026 | 20.50 | 20.80 | 19.75 | 20.60 | 20.60 | - | 7,490 |
| Jan 22, 2026 | 19.75 | 21.00 | 19.25 | 20.60 | 20.60 | 4.83% | 9,003 |
| Jan 21, 2026 | 20.90 | 20.90 | 19.55 | 19.65 | 19.65 | -5.53% | 8,372 |
| Jan 20, 2026 | 20.80 | 22.30 | 20.70 | 20.80 | 20.80 | - | 6,795 |
| Jan 19, 2026 | 22.40 | 22.40 | 20.70 | 20.80 | 20.80 | -7.14% | 11,484 |
| Jan 16, 2026 | 22.40 | 23.40 | 22.30 | 22.40 | 22.40 | - | 7,687 |
| Jan 15, 2026 | 22.30 | 23.50 | 22.00 | 22.40 | 22.40 | 4.19% | 13,238 |
| Jan 14, 2026 | 22.60 | 22.70 | 21.50 | 21.50 | 21.50 | -1.38% | 8,899 |
| Jan 13, 2026 | 21.30 | 22.30 | 20.70 | 21.80 | 21.80 | - | 24,442 |
| Jan 12, 2026 | 22.00 | 22.10 | 21.00 | 21.80 | 21.80 | -1.36% | 7,134 |
| Jan 9, 2026 | 21.90 | 22.30 | 21.30 | 22.10 | 22.10 | 0.91% | 7,770 |
| Jan 8, 2026 | 19.90 | 22.00 | 19.90 | 21.90 | 21.90 | 6.83% | 11,280 |
| Jan 7, 2026 | 20.90 | 20.90 | 20.10 | 20.50 | 20.50 | 0.49% | 3,868 |
| Jan 5, 2026 | 21.50 | 21.90 | 20.40 | 20.40 | 20.40 | -5.12% | 2,018 |
| Jan 2, 2026 | 19.15 | 21.60 | 19.15 | 21.50 | 21.50 | 6.97% | 28,916 |
| Dec 30, 2025 | 19.75 | 20.80 | 19.05 | 20.10 | 20.10 | 1.77% | 11,329 |
| Dec 29, 2025 | 19.35 | 19.80 | 19.30 | 19.75 | 19.75 | 2.33% | 13,790 |
| Dec 23, 2025 | 17.55 | 19.40 | 17.55 | 19.30 | 19.30 | 10.29% | 14,220 |
| Dec 22, 2025 | 17.00 | 17.50 | 16.60 | 17.50 | 17.50 | 4.17% | 9,293 |
| 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 |