Stockwik AB (publ) STWK
OMXSTO · İsveç · Dağıtım Hizmetleri
SEK 15,20+0,15 (+%1,00)
Piyasa kapalı· · SEK · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · SEK · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |