Stockwik AB (publ) STWK
OMXSTO · Sweden · Distribution Services
SEK 15.20+0.15 (+1.00%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | SEK 15.20 | +1.00% | SEK 14.90 | SEK 15.25 | SEK 14.90 | 55 |
| 2026-09-30 | SEK 15.05 | -1.31% | SEK 14.80 | SEK 15.25 | SEK 14.80 | 1.82K |
| 2026-09-29 | SEK 15.25 | +3.04% | SEK 15.35 | SEK 15.35 | SEK 14.80 | 3.32K |
| 2026-09-28 | SEK 14.80 | -2.63% | SEK 14.95 | SEK 15.05 | SEK 14.80 | 1.74K |
| 2026-09-25 | SEK 15.20 | -0.65% | SEK 14.80 | SEK 15.20 | SEK 14.80 | 1.19K |
| 2026-09-24 | SEK 15.30 | +2.68% | SEK 15.20 | SEK 15.45 | SEK 15.00 | 285 |
| 2026-09-23 | SEK 14.90 | -1.00% | SEK 15.00 | SEK 15.55 | SEK 14.90 | 1.96K |
| 2026-09-22 | SEK 15.05 | -0.99% | SEK 15.20 | SEK 15.70 | SEK 15.05 | 1.00K |
| 2026-09-21 | SEK 15.20 | -2.88% | SEK 15.05 | SEK 15.80 | SEK 15.05 | 5.20K |
| 2026-09-18 | SEK 15.65 | +0.32% | SEK 14.80 | SEK 15.70 | SEK 14.80 | 8.11K |
| 2026-09-17 | SEK 15.60 | +4.00% | SEK 15.35 | SEK 15.60 | SEK 15.10 | 1.79K |
| 2026-09-16 | SEK 15.00 | -1.96% | SEK 15.55 | SEK 15.55 | SEK 14.90 | 4.53K |
| 2026-09-15 | SEK 15.30 | +4.79% | SEK 14.35 | SEK 15.55 | SEK 14.20 | 5.36K |
| 2026-09-14 | SEK 14.60 | -1.35% | SEK 14.80 | SEK 15.00 | SEK 14.35 | 8.49K |
| 2026-09-11 | SEK 14.80 | +1.72% | SEK 14.40 | SEK 14.90 | SEK 14.20 | 6.18K |
| 2026-09-10 | SEK 14.55 | -2.35% | SEK 14.50 | SEK 14.95 | SEK 14.50 | 3.62K |
| 2026-09-09 | SEK 14.90 | -1.32% | SEK 15.10 | SEK 15.10 | SEK 14.45 | 11.61K |
| 2026-09-08 | SEK 15.10 | -0.33% | SEK 15.15 | SEK 15.40 | SEK 15.10 | 1.85K |
| 2026-09-07 | SEK 15.15 | -2.26% | SEK 15.60 | SEK 15.60 | SEK 15.15 | 1.28K |
| 2026-09-04 | SEK 15.50 | -0.32% | SEK 15.45 | SEK 15.60 | SEK 15.45 | 616 |
| 2026-09-03 | SEK 15.55 | -2.51% | SEK 15.30 | SEK 15.80 | SEK 15.30 | 4.84K |
| 2026-09-02 | SEK 15.95 | +1.27% | SEK 15.95 | SEK 15.95 | SEK 15.35 | 1.74K |
| 2026-09-01 | SEK 15.75 | -1.56% | SEK 16.00 | SEK 16.00 | SEK 14.95 | 324 |
| 2026-08-31 | SEK 16.00 | +0.31% | SEK 15.95 | SEK 16.00 | SEK 15.50 | 1.45K |
| 2026-08-28 | SEK 15.95 | -0.31% | SEK 16.20 | SEK 16.20 | SEK 15.20 | 3.63K |
| 2026-08-27 | SEK 16.00 | -3.61% | SEK 16.35 | SEK 16.35 | SEK 16.00 | 2.34K |
| 2026-08-26 | SEK 16.60 | -0.30% | SEK 16.70 | SEK 16.70 | SEK 16.30 | 914 |
| 2026-08-25 | SEK 16.65 | -0.89% | SEK 16.45 | SEK 16.70 | SEK 16.40 | 2.38K |
| 2026-08-24 | SEK 16.80 | -0.59% | SEK 16.90 | SEK 16.90 | SEK 16.35 | 3.89K |
| 2026-08-21 | SEK 16.90 | -1.74% | SEK 17.20 | SEK 17.40 | SEK 16.90 | 284 |
| 2026-08-20 | SEK 17.20 | -3.91% | SEK 18.00 | SEK 18.00 | SEK 15.80 | 26.56K |
| 2026-08-19 | SEK 17.90 | +1.13% | SEK 17.20 | SEK 18.00 | SEK 17.20 | 1.05K |
| 2026-08-18 | SEK 17.70 | +5.36% | SEK 17.25 | SEK 17.80 | SEK 16.65 | 4.37K |
| 2026-08-17 | SEK 16.80 | -2.89% | SEK 17.30 | SEK 17.30 | SEK 16.80 | 278 |
| 2026-08-14 | SEK 17.30 | +1.76% | SEK 17.00 | SEK 17.30 | SEK 16.80 | 400 |
| 2026-08-13 | SEK 17.00 | -1.73% | SEK 17.40 | SEK 17.50 | SEK 17.00 | 518 |
| 2026-08-12 | SEK 17.30 | 0.00% | SEK 16.75 | SEK 17.55 | SEK 16.60 | 1.13K |
| 2026-08-11 | SEK 17.30 | +1.76% | SEK 16.50 | SEK 17.30 | SEK 16.50 | 603 |
| 2026-08-10 | SEK 17.00 | 0.00% | SEK 16.75 | SEK 17.10 | SEK 16.45 | 1.19K |
| 2026-08-07 | SEK 17.00 | +1.19% | SEK 17.00 | SEK 17.00 | SEK 16.75 | 34 |
| 2026-08-06 | SEK 16.80 | -1.75% | SEK 16.50 | SEK 17.20 | SEK 16.50 | 996 |
| 2026-08-05 | SEK 17.10 | +0.59% | SEK 17.00 | SEK 17.15 | SEK 16.35 | 467 |
| 2026-08-04 | SEK 17.00 | -1.16% | SEK 16.80 | SEK 17.40 | SEK 16.70 | 1.30K |
| 2026-08-03 | SEK 17.20 | +2.38% | SEK 16.80 | SEK 17.20 | SEK 16.35 | 1.60K |
| 2026-07-31 | SEK 16.80 | -1.47% | SEK 17.05 | SEK 17.05 | SEK 16.80 | 1.67K |
| 2026-07-30 | SEK 17.05 | +0.29% | SEK 16.95 | SEK 17.50 | SEK 16.60 | 1.27K |
| 2026-07-29 | SEK 17.00 | 0.00% | SEK 16.60 | SEK 17.00 | SEK 16.60 | 522 |
| 2026-07-28 | SEK 17.00 | 0.00% | SEK 17.00 | SEK 17.45 | SEK 16.60 | 12.35K |
| 2026-07-27 | SEK 17.00 | 0.00% | SEK 17.00 | SEK 17.10 | SEK 17.00 | 1.33K |
| 2026-07-24 | SEK 17.00 | 0.00% | SEK 17.00 | SEK 17.00 | SEK 16.80 | 5.35K |
| 2026-07-23 | SEK 17.00 | 0.00% | SEK 17.05 | SEK 17.60 | SEK 17.00 | 1.31K |
| 2026-07-22 | SEK 17.00 | -0.29% | SEK 17.00 | SEK 17.50 | SEK 17.00 | 2.67K |
| 2026-07-21 | SEK 17.05 | -1.45% | SEK 17.00 | SEK 17.05 | SEK 17.00 | 81 |
| 2026-07-20 | SEK 17.30 | +1.76% | SEK 17.05 | SEK 17.30 | SEK 16.60 | 6.43K |
| 2026-07-17 | SEK 17.00 | 0.00% | SEK 16.15 | SEK 17.35 | SEK 16.15 | 250 |
| 2026-07-16 | SEK 17.00 | +2.10% | SEK 17.30 | SEK 17.35 | SEK 16.05 | 4.12K |
| 2026-07-15 | SEK 16.65 | -3.76% | SEK 17.30 | SEK 17.30 | SEK 16.65 | 2.10K |
| 2026-07-14 | SEK 17.30 | +4.22% | SEK 16.95 | SEK 17.30 | SEK 16.10 | 5.63K |
| 2026-07-13 | SEK 16.60 | -1.78% | SEK 16.40 | SEK 17.10 | SEK 16.40 | 716 |
| 2026-07-10 | SEK 16.90 | -1.74% | SEK 16.90 | SEK 17.20 | SEK 16.90 | 407 |
| 2026-07-09 | SEK 17.20 | +3.93% | SEK 16.30 | SEK 17.20 | SEK 16.30 | 217 |
| 2026-07-08 | SEK 16.55 | -1.49% | SEK 16.80 | SEK 16.90 | SEK 16.50 | 532 |
| 2026-07-07 | SEK 16.80 | -1.47% | SEK 15.80 | SEK 17.05 | SEK 15.80 | 3.06K |
| 2026-07-06 | SEK 17.05 | -1.16% | SEK 16.80 | SEK 17.05 | SEK 16.80 | 14.18K |
| 2026-07-03 | SEK 17.25 | +0.58% | SEK 16.55 | SEK 17.30 | SEK 16.55 | 2.66K |
| 2026-07-02 | SEK 17.15 | +1.48% | SEK 16.30 | SEK 17.15 | SEK 16.30 | 177 |
| 2026-07-01 | SEK 16.90 | +2.42% | SEK 16.50 | SEK 17.20 | SEK 16.50 | 5.86K |
| 2026-06-30 | SEK 16.50 | +3.13% | SEK 15.55 | SEK 17.00 | SEK 15.55 | 3.15K |
| 2026-06-29 | SEK 16.00 | +3.23% | SEK 15.50 | SEK 16.00 | SEK 15.40 | 5.41K |
| 2026-06-26 | SEK 15.50 | -2.82% | SEK 15.95 | SEK 15.95 | SEK 15.50 | 6.43K |
| 2026-06-25 | SEK 15.95 | +2.90% | SEK 15.95 | SEK 15.95 | SEK 15.45 | 6.71K |
| 2026-06-24 | SEK 15.50 | +2.31% | SEK 15.10 | SEK 16.00 | SEK 15.10 | 7.29K |
| 2026-06-23 | SEK 15.15 | -2.26% | SEK 15.15 | SEK 15.60 | SEK 15.10 | 9.72K |
| 2026-06-22 | SEK 15.50 | +3.33% | SEK 14.70 | SEK 16.00 | SEK 14.70 | 14.36K |
| 2026-06-18 | SEK 15.00 | 0.00% | SEK 14.55 | SEK 15.50 | SEK 14.50 | 23.51K |
| 2026-06-17 | SEK 15.00 | -0.99% | SEK 15.15 | SEK 15.75 | SEK 15.00 | 1.02K |
| 2026-06-16 | SEK 15.15 | -2.26% | SEK 14.25 | SEK 15.80 | SEK 14.25 | 5.99K |
| 2026-06-15 | SEK 15.50 | -2.21% | SEK 14.05 | SEK 16.30 | SEK 14.05 | 7.95K |
| 2026-06-12 | SEK 15.85 | 0.00% | SEK 16.20 | SEK 16.40 | SEK 15.85 | 1.80K |
| 2026-06-11 | SEK 15.85 | -0.94% | SEK 16.00 | SEK 16.35 | SEK 15.85 | 2.37K |
| 2026-06-10 | SEK 16.00 | -2.14% | SEK 16.10 | SEK 16.30 | SEK 15.85 | 1.78K |
| 2026-06-09 | SEK 16.35 | -2.10% | SEK 16.70 | SEK 16.95 | SEK 16.35 | 917 |
| 2026-06-08 | SEK 16.70 | -4.57% | SEK 17.50 | SEK 17.70 | SEK 16.70 | 6.05K |
| 2026-06-05 | SEK 17.50 | -1.69% | SEK 17.50 | SEK 17.80 | SEK 17.50 | 242 |
| 2026-06-04 | SEK 17.80 | -0.56% | SEK 17.60 | SEK 17.80 | SEK 17.40 | 1.33K |
| 2026-06-03 | SEK 17.90 | -0.28% | SEK 18.00 | SEK 18.00 | SEK 17.50 | 4.52K |
| 2026-06-02 | SEK 17.95 | 0.00% | SEK 18.00 | SEK 18.00 | SEK 17.10 | 4.55K |
| 2026-06-01 | SEK 17.95 | +0.84% | SEK 17.80 | SEK 18.00 | SEK 17.80 | 9.60K |
| 2026-05-29 | SEK 17.80 | +0.56% | SEK 17.85 | SEK 17.85 | SEK 17.30 | 9.06K |
| 2026-05-28 | SEK 17.70 | +1.43% | SEK 17.45 | SEK 17.85 | SEK 17.45 | 22.76K |