Stockwik Förvaltning AB (publ) (STO:STWK)
Sweden · Delayed Price · Currency is SEK 17.00
0.00 (0.00%)
Jul 17, 2026, 5:29 PM CET
Stockwik Förvaltning AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 16.15 | 17.35 | 16.15 | 17.00 | 17.00 | - | 250 |
| Jul 16, 2026 | 17.30 | 17.35 | 16.05 | 17.00 | 17.00 | 2.10% | 4,123 |
| Jul 15, 2026 | 17.30 | 17.30 | 16.65 | 16.65 | 16.65 | -3.76% | 2,098 |
| Jul 14, 2026 | 16.95 | 17.30 | 16.10 | 17.30 | 17.30 | 4.22% | 5,626 |
| Jul 13, 2026 | 16.40 | 17.10 | 16.40 | 16.60 | 16.60 | -1.78% | 716 |
| Jul 10, 2026 | 16.90 | 17.20 | 16.90 | 16.90 | 16.90 | -1.74% | 407 |
| Jul 9, 2026 | 16.30 | 17.20 | 16.30 | 17.20 | 17.20 | 3.93% | 217 |
| Jul 8, 2026 | 16.80 | 16.90 | 16.50 | 16.55 | 16.55 | -1.49% | 532 |
| Jul 7, 2026 | 15.80 | 17.05 | 15.80 | 16.80 | 16.80 | -1.47% | 3,062 |
| Jul 6, 2026 | 16.80 | 17.05 | 16.80 | 17.05 | 17.05 | -1.16% | 14,177 |
| Jul 3, 2026 | 16.55 | 17.30 | 16.55 | 17.25 | 17.25 | 0.58% | 2,661 |
| Jul 2, 2026 | 16.30 | 17.15 | 16.30 | 17.15 | 17.15 | 1.48% | 177 |
| Jul 1, 2026 | 16.50 | 17.20 | 16.50 | 16.90 | 16.90 | 2.42% | 5,860 |
| Jun 30, 2026 | 15.55 | 17.00 | 15.55 | 16.50 | 16.50 | 3.13% | 3,147 |
| Jun 29, 2026 | 15.50 | 16.00 | 15.40 | 16.00 | 16.00 | 3.23% | 5,410 |
| Jun 26, 2026 | 15.95 | 15.95 | 15.50 | 15.50 | 15.50 | -2.82% | 6,426 |
| Jun 25, 2026 | 15.95 | 15.95 | 15.45 | 15.95 | 15.95 | 2.90% | 6,713 |
| Jun 24, 2026 | 15.10 | 16.00 | 15.10 | 15.50 | 15.50 | 2.31% | 7,288 |
| Jun 23, 2026 | 15.15 | 15.60 | 15.10 | 15.15 | 15.15 | -2.26% | 9,723 |
| Jun 22, 2026 | 14.70 | 16.00 | 14.70 | 15.50 | 15.50 | 3.33% | 14,357 |
| Jun 18, 2026 | 14.55 | 15.50 | 14.50 | 15.00 | 15.00 | - | 23,507 |
| Jun 17, 2026 | 15.15 | 15.75 | 15.00 | 15.00 | 15.00 | -0.99% | 1,020 |
| Jun 16, 2026 | 14.25 | 15.80 | 14.25 | 15.15 | 15.15 | -2.26% | 5,985 |
| Jun 15, 2026 | 14.05 | 16.30 | 14.05 | 15.50 | 15.50 | -2.21% | 7,951 |
| Jun 12, 2026 | 15.80 | 16.40 | 15.80 | 15.85 | 15.85 | - | 2,859 |
| Jun 11, 2026 | 16.00 | 16.35 | 15.85 | 15.85 | 15.85 | -0.94% | 2,366 |
| Jun 10, 2026 | 16.10 | 16.30 | 15.85 | 16.00 | 16.00 | -2.14% | 1,781 |
| Jun 9, 2026 | 16.70 | 16.95 | 16.35 | 16.35 | 16.35 | -2.10% | 917 |
| Jun 8, 2026 | 17.50 | 17.70 | 16.70 | 16.70 | 16.70 | -4.57% | 6,048 |
| Jun 5, 2026 | 17.50 | 17.80 | 17.50 | 17.50 | 17.50 | -1.69% | 242 |
| Jun 4, 2026 | 17.60 | 17.80 | 17.40 | 17.80 | 17.80 | -0.56% | 1,329 |
| Jun 3, 2026 | 18.00 | 18.00 | 17.50 | 17.90 | 17.90 | -0.28% | 4,515 |
| Jun 2, 2026 | 18.00 | 18.00 | 17.10 | 17.95 | 17.95 | - | 4,552 |
| Jun 1, 2026 | 17.80 | 18.00 | 17.80 | 17.95 | 17.95 | 0.84% | 9,597 |
| May 29, 2026 | 17.85 | 17.85 | 17.30 | 17.80 | 17.80 | 0.56% | 9,060 |
| May 28, 2026 | 17.45 | 17.85 | 17.45 | 17.70 | 17.70 | 1.43% | 24,233 |
| May 27, 2026 | 17.00 | 17.90 | 16.30 | 17.45 | 17.45 | 2.65% | 9,559 |
| May 26, 2026 | 15.80 | 17.00 | 15.35 | 17.00 | 17.00 | 6.25% | 4,073 |
| May 25, 2026 | 15.55 | 16.15 | 15.55 | 16.00 | 16.00 | - | 4,002 |
| May 22, 2026 | 16.05 | 16.05 | 15.60 | 16.00 | 16.00 | -0.62% | 4,646 |
| May 21, 2026 | 16.15 | 16.45 | 16.00 | 16.10 | 16.10 | 0.63% | 2,088 |
| May 20, 2026 | 16.15 | 16.50 | 16.00 | 16.00 | 16.00 | 1.27% | 2,402 |
| May 19, 2026 | 15.70 | 16.10 | 15.70 | 15.80 | 15.80 | -1.25% | 2,066 |
| May 18, 2026 | 15.75 | 16.00 | 15.00 | 16.00 | 16.00 | 1.91% | 8,940 |
| May 15, 2026 | 15.90 | 16.25 | 14.90 | 15.70 | 15.70 | -1.26% | 11,409 |
| May 13, 2026 | 16.05 | 16.05 | 15.85 | 15.90 | 15.90 | -0.62% | 11,655 |
| May 12, 2026 | 16.20 | 16.20 | 16.00 | 16.00 | 16.00 | -1.54% | 2,141 |
| May 11, 2026 | 16.55 | 16.55 | 16.00 | 16.25 | 16.25 | -1.81% | 1,100 |
| May 8, 2026 | 16.50 | 16.90 | 16.35 | 16.55 | 16.55 | - | 1,612 |
| May 7, 2026 | 16.95 | 17.15 | 16.30 | 16.55 | 16.55 | 1.53% | 5,643 |