SeaTwirl AB STW
OMXSTO · Sweden · Utilities
SEK 30.900.00 (0.00%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 30.90 | -2.22% | SEK 30.70 | SEK 31.30 | SEK 30.50 | 2.62K |
| 2026-09-29 | SEK 31.60 | +1.94% | SEK 32.45 | SEK 32.45 | SEK 30.50 | 8.01K |
| 2026-09-28 | SEK 31.00 | -4.02% | SEK 31.25 | SEK 32.10 | SEK 30.80 | 3.57K |
| 2026-09-25 | SEK 32.30 | -0.15% | SEK 32.35 | SEK 32.45 | SEK 31.45 | 2.23K |
| 2026-09-24 | SEK 32.35 | +5.72% | SEK 31.20 | SEK 32.90 | SEK 31.05 | 12.11K |
| 2026-09-23 | SEK 30.60 | +0.49% | SEK 30.45 | SEK 31.65 | SEK 30.20 | 3.33K |
| 2026-09-22 | SEK 30.45 | +2.35% | SEK 30.05 | SEK 33.20 | SEK 30.05 | 11.46K |
| 2026-09-21 | SEK 29.75 | -1.98% | SEK 29.60 | SEK 29.75 | SEK 28.50 | 6.42K |
| 2026-09-18 | SEK 30.35 | +3.23% | SEK 29.95 | SEK 32.75 | SEK 29.40 | 15.84K |
| 2026-09-17 | SEK 29.40 | -2.33% | SEK 29.95 | SEK 30.10 | SEK 28.60 | 6.37K |
| 2026-09-16 | SEK 30.10 | -3.37% | SEK 30.45 | SEK 31.00 | SEK 29.65 | 4.36K |
| 2026-09-15 | SEK 31.15 | -0.80% | SEK 30.95 | SEK 31.50 | SEK 30.35 | 2.30K |
| 2026-09-14 | SEK 31.40 | -0.79% | SEK 31.20 | SEK 31.50 | SEK 30.80 | 493 |
| 2026-09-11 | SEK 31.65 | +1.44% | SEK 31.20 | SEK 31.80 | SEK 31.20 | 4.83K |
| 2026-09-10 | SEK 31.20 | +0.48% | SEK 30.60 | SEK 31.50 | SEK 30.30 | 4.81K |
| 2026-09-09 | SEK 31.05 | -2.97% | SEK 32.00 | SEK 32.25 | SEK 30.60 | 4.95K |
| 2026-09-08 | SEK 32.00 | -2.88% | SEK 32.80 | SEK 33.05 | SEK 31.35 | 4.23K |
| 2026-09-07 | SEK 32.95 | +3.29% | SEK 31.80 | SEK 34.10 | SEK 31.75 | 10.31K |
| 2026-09-04 | SEK 31.90 | 0.00% | SEK 31.10 | SEK 33.00 | SEK 31.10 | 4.82K |
| 2026-09-03 | SEK 31.90 | -0.93% | SEK 31.95 | SEK 31.95 | SEK 31.20 | 2.50K |
| 2026-09-02 | SEK 32.20 | -1.08% | SEK 32.90 | SEK 33.50 | SEK 31.60 | 4.26K |
| 2026-09-01 | SEK 32.55 | +1.88% | SEK 31.55 | SEK 32.60 | SEK 31.40 | 5.41K |
| 2026-08-31 | SEK 31.95 | -2.59% | SEK 32.45 | SEK 32.45 | SEK 31.30 | 4.08K |
| 2026-08-28 | SEK 32.80 | -0.91% | SEK 32.80 | SEK 32.80 | SEK 32.05 | 4.01K |
| 2026-08-27 | SEK 33.10 | -0.90% | SEK 33.00 | SEK 33.80 | SEK 32.70 | 5.53K |
| 2026-08-26 | SEK 33.40 | +0.60% | SEK 33.20 | SEK 33.85 | SEK 32.60 | 2.61K |
| 2026-08-25 | SEK 33.20 | +0.61% | SEK 32.55 | SEK 34.25 | SEK 32.55 | 3.42K |
| 2026-08-24 | SEK 33.00 | -1.20% | SEK 33.05 | SEK 33.40 | SEK 32.20 | 3.08K |
| 2026-08-21 | SEK 33.40 | -0.74% | SEK 33.65 | SEK 33.65 | SEK 31.85 | 2.50K |
| 2026-08-20 | SEK 33.65 | +6.49% | SEK 32.10 | SEK 34.00 | SEK 31.50 | 6.48K |
| 2026-08-19 | SEK 31.60 | -3.07% | SEK 31.65 | SEK 32.35 | SEK 30.00 | 16.54K |
| 2026-08-18 | SEK 32.60 | -0.61% | SEK 32.75 | SEK 32.75 | SEK 31.75 | 3.56K |
| 2026-08-17 | SEK 32.80 | -1.50% | SEK 33.15 | SEK 33.70 | SEK 32.80 | 2.29K |
| 2026-08-14 | SEK 33.30 | -0.15% | SEK 33.40 | SEK 34.35 | SEK 33.10 | 4.27K |
| 2026-08-13 | SEK 33.35 | -0.89% | SEK 33.55 | SEK 33.70 | SEK 33.25 | 1.06K |
| 2026-08-12 | SEK 33.65 | -2.32% | SEK 34.90 | SEK 34.90 | SEK 33.20 | 1.85K |
| 2026-08-11 | SEK 34.45 | +1.47% | SEK 33.30 | SEK 34.45 | SEK 33.20 | 3.71K |
| 2026-08-10 | SEK 33.95 | -2.02% | SEK 34.00 | SEK 34.85 | SEK 33.20 | 5.76K |
| 2026-08-07 | SEK 34.65 | -0.86% | SEK 35.10 | SEK 35.10 | SEK 34.00 | 2.21K |
| 2026-08-06 | SEK 34.95 | -0.14% | SEK 34.50 | SEK 35.30 | SEK 34.35 | 3.17K |
| 2026-08-05 | SEK 35.00 | +1.60% | SEK 33.60 | SEK 35.00 | SEK 33.60 | 12.75K |
| 2026-08-04 | SEK 34.45 | +2.23% | SEK 33.65 | SEK 35.30 | SEK 33.45 | 3.74K |
| 2026-08-03 | SEK 33.70 | -3.16% | SEK 35.10 | SEK 35.25 | SEK 33.10 | 3.92K |
| 2026-07-31 | SEK 34.80 | -1.14% | SEK 35.20 | SEK 35.95 | SEK 34.50 | 4.55K |
| 2026-07-30 | SEK 35.20 | -0.85% | SEK 35.50 | SEK 35.85 | SEK 35.05 | 1.45K |
| 2026-07-29 | SEK 35.50 | -0.28% | SEK 35.65 | SEK 36.00 | SEK 35.10 | 2.36K |
| 2026-07-28 | SEK 35.60 | +1.42% | SEK 35.10 | SEK 35.65 | SEK 34.80 | 2.64K |
| 2026-07-27 | SEK 35.10 | -0.85% | SEK 35.15 | SEK 35.90 | SEK 34.90 | 5.02K |
| 2026-07-24 | SEK 35.40 | -1.12% | SEK 35.50 | SEK 36.00 | SEK 33.45 | 5.42K |
| 2026-07-23 | SEK 35.80 | +0.85% | SEK 35.25 | SEK 36.35 | SEK 35.25 | 2.52K |
| 2026-07-22 | SEK 35.50 | -1.93% | SEK 36.20 | SEK 36.20 | SEK 35.10 | 1.24K |
| 2026-07-21 | SEK 36.20 | +4.17% | SEK 34.95 | SEK 36.20 | SEK 34.60 | 3.65K |
| 2026-07-20 | SEK 34.75 | -2.93% | SEK 36.05 | SEK 36.45 | SEK 34.45 | 2.97K |
| 2026-07-17 | SEK 35.80 | +2.29% | SEK 35.00 | SEK 36.00 | SEK 34.50 | 6.17K |
| 2026-07-16 | SEK 35.00 | +0.29% | SEK 34.85 | SEK 36.25 | SEK 34.25 | 3.01K |
| 2026-07-15 | SEK 34.90 | -2.65% | SEK 35.95 | SEK 35.95 | SEK 34.15 | 5.04K |
| 2026-07-14 | SEK 35.85 | +0.84% | SEK 35.50 | SEK 37.80 | SEK 35.15 | 5.37K |
| 2026-07-13 | SEK 35.55 | -4.18% | SEK 36.45 | SEK 36.45 | SEK 34.95 | 3.31K |
| 2026-07-10 | SEK 37.10 | -1.85% | SEK 37.80 | SEK 37.90 | SEK 36.30 | 4.60K |
| 2026-07-09 | SEK 37.80 | +0.27% | SEK 38.00 | SEK 38.00 | SEK 36.45 | 2.63K |
| 2026-07-08 | SEK 37.70 | -0.26% | SEK 37.85 | SEK 37.90 | SEK 36.50 | 5.64K |
| 2026-07-07 | SEK 37.80 | -0.53% | SEK 38.25 | SEK 38.25 | SEK 36.50 | 3.17K |
| 2026-07-06 | SEK 38.00 | -5.94% | SEK 40.00 | SEK 40.00 | SEK 37.35 | 4.65K |
| 2026-07-03 | SEK 40.40 | +8.46% | SEK 37.30 | SEK 40.40 | SEK 36.80 | 11.92K |
| 2026-07-02 | SEK 37.25 | +0.81% | SEK 37.00 | SEK 37.60 | SEK 35.25 | 5.20K |
| 2026-07-01 | SEK 36.95 | +4.38% | SEK 33.10 | SEK 37.00 | SEK 33.10 | 6.75K |
| 2026-06-30 | SEK 35.40 | +2.76% | SEK 34.35 | SEK 35.40 | SEK 33.60 | 4.89K |
| 2026-06-29 | SEK 34.45 | -1.71% | SEK 35.05 | SEK 36.45 | SEK 34.45 | 3.01K |
| 2026-06-26 | SEK 35.05 | +3.70% | SEK 33.85 | SEK 36.45 | SEK 33.80 | 8.72K |
| 2026-06-25 | SEK 33.80 | +3.84% | SEK 32.60 | SEK 35.00 | SEK 32.60 | 12.42K |
| 2026-06-24 | SEK 32.55 | -1.66% | SEK 33.10 | SEK 33.60 | SEK 32.55 | 1.62K |
| 2026-06-23 | SEK 33.10 | -4.06% | SEK 34.00 | SEK 34.30 | SEK 33.00 | 3.18K |
| 2026-06-22 | SEK 34.50 | +2.83% | SEK 33.50 | SEK 34.50 | SEK 33.35 | 3.44K |
| 2026-06-18 | SEK 33.55 | -1.32% | SEK 34.20 | SEK 34.55 | SEK 33.30 | 4.43K |
| 2026-06-17 | SEK 34.00 | -4.36% | SEK 35.60 | SEK 36.35 | SEK 33.15 | 10.35K |
| 2026-06-16 | SEK 35.55 | -5.95% | SEK 37.20 | SEK 37.20 | SEK 34.35 | 11.90K |
| 2026-06-15 | SEK 37.80 | +1.75% | SEK 37.15 | SEK 38.50 | SEK 36.60 | 7.54K |
| 2026-06-12 | SEK 37.15 | -0.54% | SEK 37.40 | SEK 39.00 | SEK 36.90 | 11.04K |
| 2026-06-11 | SEK 37.35 | -2.35% | SEK 38.05 | SEK 38.05 | SEK 37.00 | 8.15K |
| 2026-06-10 | SEK 38.25 | -2.30% | SEK 39.15 | SEK 40.65 | SEK 37.75 | 20.58K |
| 2026-06-09 | SEK 39.15 | -1.63% | SEK 39.20 | SEK 39.50 | SEK 37.40 | 15.08K |
| 2026-06-08 | SEK 39.80 | -3.86% | SEK 40.75 | SEK 40.95 | SEK 38.30 | 13.56K |
| 2026-06-05 | SEK 41.40 | -3.50% | SEK 42.75 | SEK 42.75 | SEK 40.15 | 16.55K |
| 2026-06-04 | SEK 42.90 | -1.38% | SEK 43.95 | SEK 43.95 | SEK 40.55 | 12.26K |
| 2026-06-03 | SEK 43.50 | -5.02% | SEK 45.85 | SEK 47.40 | SEK 43.40 | 15.65K |
| 2026-06-02 | SEK 45.80 | -2.86% | SEK 46.25 | SEK 46.25 | SEK 43.20 | 32.79K |
| 2026-06-01 | SEK 47.15 | -5.23% | SEK 50.00 | SEK 52.90 | SEK 45.30 | 52.65K |
| 2026-05-29 | SEK 49.75 | +11.05% | SEK 44.85 | SEK 53.80 | SEK 44.80 | 124.65K |
| 2026-05-28 | SEK 44.80 | +19.31% | SEK 38.95 | SEK 46.85 | SEK 38.95 | 81.17K |
| 2026-05-27 | SEK 37.55 | +5.77% | SEK 35.55 | SEK 38.90 | SEK 34.00 | 32.94K |