Stockwik AB (publ) (STO:STWK)
Sweden · Delayed Price · Currency is SEK 15.50
-0.45 (-2.82%)
Sep 3, 2026, 1:19 PM CET
Stockwik AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 15.30 | 15.50 | 15.30 | 15.50 | - | -2.82% | 1,671 |
| Sep 2, 2026 | 15.95 | 15.95 | 15.35 | 15.95 | 15.95 | 1.27% | 1,743 |
| Sep 1, 2026 | 16.00 | 16.00 | 14.95 | 15.75 | 15.75 | -1.56% | 324 |
| Aug 31, 2026 | 15.95 | 16.00 | 15.50 | 16.00 | 16.00 | 0.31% | 1,452 |
| Aug 28, 2026 | 16.20 | 16.20 | 15.20 | 15.95 | 15.95 | -0.31% | 3,631 |
| Aug 27, 2026 | 16.35 | 16.35 | 16.00 | 16.00 | 16.00 | -3.61% | 2,335 |
| Aug 26, 2026 | 16.70 | 16.70 | 16.30 | 16.60 | 16.60 | -0.30% | 914 |
| Aug 25, 2026 | 16.45 | 16.70 | 16.40 | 16.65 | 16.65 | -0.89% | 2,381 |
| Aug 24, 2026 | 16.90 | 16.90 | 16.35 | 16.80 | 16.80 | -0.59% | 3,892 |
| Aug 21, 2026 | 17.20 | 17.40 | 16.90 | 16.90 | 16.90 | -1.74% | 284 |
| Aug 20, 2026 | 18.00 | 18.00 | 15.80 | 17.20 | 17.20 | -3.91% | 26,556 |
| Aug 19, 2026 | 17.20 | 18.00 | 17.20 | 17.90 | 17.90 | 1.13% | 1,046 |
| Aug 18, 2026 | 17.25 | 17.80 | 16.65 | 17.70 | 17.70 | 5.36% | 4,368 |
| Aug 17, 2026 | 17.30 | 17.30 | 16.80 | 16.80 | 16.80 | -2.89% | 278 |
| Aug 14, 2026 | 17.00 | 17.30 | 16.80 | 17.30 | 17.30 | 1.76% | 400 |
| Aug 13, 2026 | 17.40 | 17.50 | 17.00 | 17.00 | 17.00 | -1.73% | 518 |
| Aug 12, 2026 | 16.75 | 17.55 | 16.60 | 17.30 | 17.30 | - | 1,133 |
| Aug 11, 2026 | 16.50 | 17.30 | 16.50 | 17.30 | 17.30 | 1.76% | 603 |
| Aug 10, 2026 | 16.75 | 17.10 | 16.45 | 17.00 | 17.00 | - | 1,186 |
| Aug 7, 2026 | 17.00 | 17.00 | 16.75 | 17.00 | 17.00 | 1.19% | 34 |
| Aug 6, 2026 | 16.50 | 17.20 | 16.50 | 16.80 | 16.80 | -1.75% | 996 |
| Aug 5, 2026 | 17.00 | 17.15 | 16.35 | 17.10 | 17.10 | 0.59% | 467 |
| Aug 4, 2026 | 16.80 | 17.40 | 16.70 | 17.00 | 17.00 | -1.16% | 1,302 |
| Aug 3, 2026 | 16.80 | 17.20 | 16.35 | 17.20 | 17.20 | 2.38% | 1,598 |
| Jul 31, 2026 | 17.05 | 17.05 | 16.80 | 16.80 | 16.80 | -1.47% | 1,669 |
| Jul 30, 2026 | 16.95 | 17.50 | 16.60 | 17.05 | 17.05 | 0.29% | 1,272 |
| Jul 29, 2026 | 16.60 | 17.00 | 16.60 | 17.00 | 17.00 | - | 522 |
| Jul 28, 2026 | 17.00 | 17.45 | 16.60 | 17.00 | 17.00 | - | 12,346 |
| Jul 27, 2026 | 17.00 | 17.10 | 17.00 | 17.00 | 17.00 | - | 1,326 |
| Jul 24, 2026 | 17.00 | 17.00 | 16.80 | 17.00 | 17.00 | - | 5,350 |
| Jul 23, 2026 | 17.05 | 17.60 | 17.00 | 17.00 | 17.00 | - | 1,309 |
| Jul 22, 2026 | 17.00 | 17.50 | 17.00 | 17.00 | 17.00 | -0.29% | 2,671 |
| Jul 21, 2026 | 17.00 | 17.05 | 17.00 | 17.05 | 17.05 | -1.45% | 81 |
| Jul 20, 2026 | 17.05 | 17.30 | 16.60 | 17.30 | 17.30 | 1.76% | 6,433 |
| 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 |