Stockwik Förvaltning AB (publ) (STO:STWK)
Sweden · Delayed Price · Currency is SEK 20.50
-0.50 (-2.38%)
Oct 20, 2025, 9:00 AM CET
Stockwik Förvaltning AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 23.10 | 23.50 | 21.40 | 23.00 | 23.00 | 2.68% | 22,542 |
| Oct 9, 2025 | 22.30 | 23.00 | 21.50 | 22.40 | 22.40 | 1.82% | 9,960 |
| Oct 8, 2025 | 22.30 | 23.00 | 20.80 | 22.00 | 22.00 | 5.26% | 63,915 |
| Oct 7, 2025 | 20.90 | 21.20 | 20.40 | 20.90 | 20.90 | 0.97% | 16,956 |
| Oct 6, 2025 | 21.00 | 21.00 | 20.50 | 20.70 | 20.70 | -1.43% | 8,667 |
| Oct 3, 2025 | 21.00 | 21.40 | 21.00 | 21.00 | 21.00 | - | 682 |
| Oct 2, 2025 | 20.80 | 21.50 | 20.50 | 21.00 | 21.00 | 1.94% | 12,021 |
| Oct 1, 2025 | 22.30 | 22.30 | 20.60 | 20.60 | 20.60 | -4.63% | 9,791 |
| Sep 30, 2025 | 19.70 | 22.40 | 19.50 | 21.60 | 21.60 | 10.77% | 19,204 |
| Sep 29, 2025 | 20.20 | 20.40 | 19.40 | 19.50 | 19.50 | -3.47% | 4,533 |
| Sep 26, 2025 | 20.70 | 20.70 | 20.10 | 20.20 | 20.20 | -1.46% | 6,959 |
| Sep 25, 2025 | 20.50 | 21.00 | 20.20 | 20.50 | 20.50 | 0.49% | 4,596 |
| Sep 24, 2025 | 20.50 | 20.70 | 20.40 | 20.40 | 20.40 | -0.49% | 3,983 |
| Sep 23, 2025 | 20.60 | 21.50 | 20.50 | 20.50 | 20.50 | -0.49% | 12,404 |
| Sep 22, 2025 | 20.50 | 21.10 | 20.50 | 20.60 | 20.60 | 0.49% | 9,553 |
| Sep 19, 2025 | 21.00 | 21.00 | 20.50 | 20.50 | 20.50 | -2.38% | 1,823 |
| Sep 18, 2025 | 21.70 | 21.70 | 20.50 | 21.00 | 21.00 | -0.94% | 9,016 |
| Sep 17, 2025 | 21.30 | 21.70 | 21.20 | 21.20 | 21.20 | -0.47% | 5,336 |
| Sep 16, 2025 | 21.20 | 21.40 | 20.90 | 21.30 | 21.30 | -0.47% | 5,956 |
| Sep 15, 2025 | 20.90 | 21.70 | 20.90 | 21.40 | 21.40 | 0.94% | 3,171 |
| Sep 12, 2025 | 21.00 | 21.40 | 20.90 | 21.20 | 21.20 | - | 2,698 |
| Sep 11, 2025 | 21.40 | 21.50 | 20.80 | 21.20 | 21.20 | - | 1,870 |
| Sep 10, 2025 | 22.30 | 22.30 | 21.00 | 21.20 | 21.20 | -0.47% | 2,725 |
| Sep 9, 2025 | 21.60 | 21.60 | 21.00 | 21.30 | 21.30 | -2.74% | 1,029 |
| Sep 8, 2025 | 21.20 | 21.90 | 21.10 | 21.90 | 21.90 | 3.30% | 7,191 |
| Sep 5, 2025 | 21.10 | 21.70 | 21.00 | 21.20 | 21.20 | 0.47% | 3,124 |
| Sep 4, 2025 | 21.80 | 21.80 | 20.90 | 21.10 | 21.10 | -0.47% | 2,420 |
| Sep 3, 2025 | 21.30 | 21.30 | 20.80 | 21.20 | 21.20 | 0.47% | 2,259 |
| Sep 2, 2025 | 20.70 | 21.50 | 20.70 | 21.10 | 21.10 | 1.93% | 16,735 |
| Sep 1, 2025 | 20.40 | 21.10 | 20.40 | 20.70 | 20.70 | - | 7,579 |
| Aug 29, 2025 | 21.10 | 21.80 | 20.40 | 20.70 | 20.70 | -2.36% | 20,493 |
| Aug 28, 2025 | 21.20 | 21.60 | 21.00 | 21.20 | 21.20 | - | 2,913 |
| Aug 27, 2025 | 20.80 | 22.00 | 20.60 | 21.20 | 21.20 | -1.40% | 6,611 |
| Aug 26, 2025 | 21.20 | 21.50 | 21.20 | 21.50 | 21.50 | -0.46% | 398 |
| Aug 25, 2025 | 22.50 | 22.50 | 21.50 | 21.60 | 21.60 | -0.92% | 8,954 |
| Aug 22, 2025 | 21.50 | 22.00 | 21.50 | 21.80 | 21.80 | 1.40% | 29,724 |
| Aug 21, 2025 | 21.40 | 22.30 | 21.20 | 21.50 | 21.50 | -0.46% | 5,492 |
| Aug 20, 2025 | 21.20 | 21.60 | 21.20 | 21.60 | 21.60 | 1.41% | 2,348 |
| Aug 19, 2025 | 20.90 | 21.30 | 20.90 | 21.30 | 21.30 | - | 2,257 |
| Aug 18, 2025 | 21.30 | 21.60 | 21.00 | 21.30 | 21.30 | -1.84% | 14,405 |
| Aug 15, 2025 | 21.60 | 21.80 | 21.20 | 21.70 | 21.70 | 0.46% | 15,246 |
| Aug 14, 2025 | 22.00 | 22.00 | 21.50 | 21.60 | 21.60 | -1.82% | 35 |
| Aug 13, 2025 | 21.30 | 22.10 | 21.20 | 22.00 | 22.00 | 4.27% | 9,074 |
| Aug 12, 2025 | 21.00 | 21.60 | 20.30 | 21.10 | 21.10 | -2.31% | 9,195 |
| Aug 11, 2025 | 21.50 | 21.80 | 21.50 | 21.60 | 21.60 | - | 7,444 |