Stockwik AB (publ) (STO:STWK)
Sweden · Delayed Price · Currency is SEK 14.10
-0.55 (-3.75%)
Nov 12, 2026, 5:29 PM CET
Stockwik AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 14.30 | 14.65 | 14.10 | 14.10 | 14.10 | -3.75% | 6,855 |
| Nov 11, 2026 | 14.40 | 14.65 | 14.10 | 14.65 | 14.65 | 1.74% | 4,649 |
| Nov 10, 2026 | 14.85 | 15.00 | 14.20 | 14.40 | 14.40 | -2.37% | 4,982 |
| Nov 9, 2026 | 14.15 | 14.85 | 14.15 | 14.75 | 14.75 | 2.43% | 3,308 |
| Nov 6, 2026 | 14.70 | 14.75 | 14.20 | 14.40 | 14.40 | -0.69% | 2,166 |
| Nov 5, 2026 | 14.60 | 14.90 | 14.10 | 14.50 | 14.50 | 3.57% | 9,665 |
| Nov 4, 2026 | 15.00 | 15.00 | 14.00 | 14.00 | 14.00 | -6.35% | 937 |
| Nov 3, 2026 | 14.40 | 15.00 | 14.40 | 14.95 | 14.95 | -0.33% | 860 |
| Nov 2, 2026 | 14.20 | 15.05 | 14.20 | 15.00 | 15.00 | 3.09% | 1,355 |
| Oct 30, 2026 | 14.05 | 15.10 | 14.05 | 14.55 | 14.55 | 3.56% | 423 |
| Oct 29, 2026 | 14.20 | 14.20 | 14.05 | 14.05 | 14.05 | -1.06% | 1,232 |
| Oct 28, 2026 | 14.05 | 14.30 | 14.05 | 14.20 | 14.20 | -0.70% | 3,946 |
| Oct 27, 2026 | 14.70 | 14.75 | 14.25 | 14.30 | 14.30 | -3.05% | 306 |
| Oct 26, 2026 | 14.35 | 14.75 | 14.30 | 14.75 | 14.75 | 3.15% | 2,482 |
| Oct 23, 2026 | 14.75 | 14.75 | 14.20 | 14.30 | 14.30 | -1.38% | 817 |
| Oct 22, 2026 | 14.35 | 14.50 | 14.10 | 14.50 | 14.50 | 0.69% | 4,725 |
| Oct 21, 2026 | 14.80 | 14.80 | 14.40 | 14.40 | 14.40 | -1.03% | 588 |
| Oct 20, 2026 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - | 36 |
| Oct 19, 2026 | 14.55 | 15.00 | 14.55 | 14.55 | 14.55 | 0.34% | 3,050 |
| Oct 16, 2026 | 14.40 | 14.50 | 14.40 | 14.50 | 14.50 | - | 336 |
| Oct 15, 2026 | 14.35 | 14.90 | 14.35 | 14.50 | 14.50 | 0.69% | 2,059 |
| Oct 14, 2026 | 14.75 | 14.90 | 14.40 | 14.40 | 14.40 | -2.70% | 739 |
| Oct 13, 2026 | 14.55 | 15.00 | 14.55 | 14.80 | 14.80 | -1.00% | 1,172 |
| Oct 12, 2026 | 15.00 | 15.05 | 14.40 | 14.95 | 14.95 | 1.36% | 1,486 |
| Oct 9, 2026 | 14.65 | 15.00 | 14.45 | 14.75 | 14.75 | -1.67% | 8,376 |
| Oct 8, 2026 | 15.00 | 15.00 | 14.55 | 15.00 | 15.00 | -0.99% | 69 |
| Oct 7, 2026 | 14.50 | 15.15 | 14.50 | 15.15 | 15.15 | 0.66% | 2,438 |
| Oct 6, 2026 | 14.50 | 15.05 | 14.50 | 15.05 | 15.05 | 3.44% | 5,352 |
| Oct 5, 2026 | 15.05 | 15.05 | 14.55 | 14.55 | 14.55 | 0.69% | 316 |
| Oct 2, 2026 | 14.90 | 15.15 | 14.45 | 14.45 | 14.45 | -4.93% | 9,544 |
| Oct 1, 2026 | 14.90 | 15.25 | 14.90 | 15.20 | 15.20 | 1.00% | 55 |
| Sep 30, 2026 | 14.80 | 15.25 | 14.80 | 15.05 | 15.05 | -1.31% | 1,820 |
| Sep 29, 2026 | 15.35 | 15.35 | 14.80 | 15.25 | 15.25 | 3.04% | 3,320 |
| Sep 28, 2026 | 14.95 | 15.05 | 14.80 | 14.80 | 14.80 | -2.63% | 1,739 |
| Sep 25, 2026 | 14.80 | 15.20 | 14.80 | 15.20 | 15.20 | -0.65% | 1,192 |
| Sep 24, 2026 | 15.20 | 15.45 | 15.00 | 15.30 | 15.30 | 2.68% | 285 |
| Sep 23, 2026 | 15.00 | 15.55 | 14.90 | 14.90 | 14.90 | -1.00% | 1,959 |
| Sep 22, 2026 | 15.20 | 15.70 | 15.05 | 15.05 | 15.05 | -0.99% | 1,001 |
| Sep 21, 2026 | 15.05 | 15.80 | 15.05 | 15.20 | 15.20 | -2.88% | 5,204 |
| Sep 18, 2026 | 14.80 | 15.70 | 14.80 | 15.65 | 15.65 | 0.32% | 8,108 |
| Sep 17, 2026 | 15.35 | 15.60 | 15.10 | 15.60 | 15.60 | 4.00% | 1,787 |
| Sep 16, 2026 | 15.55 | 15.55 | 14.90 | 15.00 | 15.00 | -1.96% | 4,527 |
| Sep 15, 2026 | 14.35 | 15.55 | 14.20 | 15.30 | 15.30 | 4.79% | 5,363 |
| Sep 14, 2026 | 14.80 | 15.00 | 14.35 | 14.60 | 14.60 | -1.35% | 8,494 |
| Sep 11, 2026 | 14.40 | 14.90 | 14.20 | 14.80 | 14.80 | 1.72% | 6,176 |
| Sep 10, 2026 | 14.50 | 14.95 | 14.50 | 14.55 | 14.55 | -2.35% | 3,619 |
| Sep 9, 2026 | 15.10 | 15.10 | 14.45 | 14.90 | 14.90 | -1.32% | 11,610 |
| Sep 8, 2026 | 15.15 | 15.40 | 15.10 | 15.10 | 15.10 | -0.33% | 1,851 |
| Sep 7, 2026 | 15.60 | 15.60 | 15.15 | 15.15 | 15.15 | -2.26% | 1,279 |
| Sep 4, 2026 | 15.45 | 15.60 | 15.45 | 15.50 | 15.50 | -0.32% | 616 |