SeaTwirl AB (publ) (STO:STW)
Sweden
· Delayed Price · Currency is SEK 23.40
-0.40 (-1.68%)
At close: Mar 6, 2026
SeaTwirl AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 23.90 | 24.50 | 21.80 | 23.40 | 23.40 | -1.68% | 12,622 |
| Mar 5, 2026 | 23.00 | 23.90 | 23.00 | 23.80 | 23.80 | 3.93% | 1,484 |
| Mar 4, 2026 | 20.60 | 22.90 | 20.10 | 22.90 | 22.90 | 9.05% | 7,302 |
| Mar 3, 2026 | 21.60 | 21.60 | 20.40 | 21.00 | 21.00 | -5.83% | 9,049 |
| Mar 2, 2026 | 21.80 | 22.70 | 21.20 | 22.30 | 22.30 | -2.62% | 6,573 |
| Feb 27, 2026 | 22.40 | 22.90 | 21.80 | 22.90 | 22.90 | - | 7,489 |
| Feb 26, 2026 | 23.60 | 23.60 | 22.00 | 22.90 | 22.90 | -4.58% | 19,541 |
| Feb 25, 2026 | 24.10 | 24.90 | 23.30 | 24.00 | 24.00 | - | 20,903 |
| Feb 24, 2026 | 23.80 | 24.50 | 23.50 | 24.00 | 24.00 | -1.23% | 5,943 |
| Feb 23, 2026 | 24.70 | 24.80 | 23.20 | 24.30 | 24.30 | -4.33% | 5,798 |
| Feb 20, 2026 | 24.80 | 25.60 | 24.80 | 25.40 | 25.40 | 2.42% | 9,277 |
| Feb 19, 2026 | 25.80 | 25.80 | 24.80 | 24.80 | 24.80 | -2.75% | 3,272 |
| Feb 18, 2026 | 24.70 | 25.90 | 24.70 | 25.50 | 25.50 | -0.78% | 2,894 |
| Feb 17, 2026 | 25.40 | 26.00 | 25.00 | 25.70 | 25.70 | - | 7,924 |
| Feb 16, 2026 | 26.30 | 26.40 | 25.50 | 25.70 | 25.70 | -2.65% | 2,837 |
| Feb 13, 2026 | 26.50 | 26.50 | 25.60 | 26.40 | 26.40 | -1.49% | 5,174 |
| Feb 12, 2026 | 27.50 | 27.50 | 26.00 | 26.80 | 26.80 | -2.90% | 2,614 |
| Feb 11, 2026 | 27.00 | 27.60 | 26.90 | 27.60 | 27.60 | 1.85% | 2,306 |
| Feb 10, 2026 | 28.10 | 28.20 | 27.00 | 27.10 | 27.10 | -3.21% | 1,485 |
| Feb 9, 2026 | 27.20 | 28.50 | 27.00 | 28.00 | 28.00 | 2.56% | 4,528 |
| Feb 6, 2026 | 28.00 | 28.00 | 26.50 | 27.30 | 27.30 | -2.50% | 3,881 |
| Feb 5, 2026 | 28.00 | 28.40 | 26.60 | 28.00 | 28.00 | -2.10% | 2,477 |
| Feb 4, 2026 | 26.90 | 28.90 | 26.00 | 28.60 | 28.60 | 3.62% | 12,405 |
| Feb 3, 2026 | 27.80 | 28.70 | 27.00 | 27.60 | 27.60 | -1.43% | 8,064 |
| Feb 2, 2026 | 28.00 | 28.90 | 24.10 | 28.00 | 28.00 | -3.11% | 10,055 |
| Jan 30, 2026 | 27.90 | 28.90 | 27.60 | 28.90 | 28.90 | -0.34% | 5,459 |
| Jan 29, 2026 | 29.80 | 30.80 | 28.10 | 29.00 | 29.00 | -3.33% | 4,933 |
| Jan 28, 2026 | 30.00 | 31.00 | 30.00 | 30.00 | 30.00 | -1.32% | 2,904 |
| Jan 27, 2026 | 30.10 | 30.80 | 28.20 | 30.40 | 30.40 | 3.05% | 4,305 |
| Jan 26, 2026 | 29.50 | 29.50 | 27.50 | 29.50 | 29.50 | - | 4,002 |
| Jan 23, 2026 | 28.80 | 29.80 | 28.00 | 29.50 | 29.50 | 2.79% | 3,899 |
| Jan 22, 2026 | 27.50 | 29.90 | 27.40 | 28.70 | 28.70 | 2.50% | 7,245 |
| Jan 21, 2026 | 28.30 | 29.20 | 27.30 | 28.00 | 28.00 | -4.11% | 8,840 |
| Jan 20, 2026 | 29.40 | 29.40 | 28.10 | 29.20 | 29.20 | -1.02% | 10,562 |
| Jan 19, 2026 | 29.80 | 30.00 | 28.90 | 29.50 | 29.50 | -3.28% | 6,745 |
| Jan 16, 2026 | 29.70 | 31.10 | 29.70 | 30.50 | 30.50 | -2.24% | 7,057 |
| Jan 15, 2026 | 30.00 | 31.30 | 29.60 | 31.20 | 31.20 | 1.30% | 8,350 |
| Jan 14, 2026 | 31.40 | 31.40 | 29.90 | 30.80 | 30.80 | -1.91% | 2,110 |
| Jan 13, 2026 | 30.00 | 31.90 | 29.70 | 31.40 | 31.40 | 4.67% | 4,128 |
| Jan 12, 2026 | 30.10 | 32.50 | 29.80 | 30.00 | 30.00 | -0.66% | 5,649 |
| Jan 9, 2026 | 30.80 | 30.80 | 30.00 | 30.20 | 30.20 | -2.27% | 5,485 |
| Jan 8, 2026 | 33.50 | 33.50 | 30.40 | 30.90 | 30.90 | -3.74% | 6,785 |
| Jan 7, 2026 | 29.90 | 33.60 | 29.50 | 32.10 | 32.10 | 7.00% | 7,864 |
| Jan 5, 2026 | 29.70 | 30.40 | 29.00 | 30.00 | 30.00 | -4.76% | 5,537 |
| Jan 2, 2026 | 32.00 | 33.50 | 29.20 | 31.50 | 31.50 | -1.56% | 6,436 |
| Dec 30, 2025 | 31.30 | 32.70 | 31.20 | 32.00 | 32.00 | 2.24% | 4,001 |
| Dec 29, 2025 | 31.60 | 32.70 | 30.70 | 31.30 | 31.30 | -0.63% | 6,217 |
| Dec 23, 2025 | 31.20 | 31.90 | 30.10 | 31.50 | 31.50 | 0.32% | 3,600 |
| Dec 22, 2025 | 32.10 | 32.20 | 30.10 | 31.40 | 31.40 | -5.71% | 10,417 |
| Dec 19, 2025 | 32.00 | 34.00 | 32.00 | 33.30 | 33.30 | 4.06% | 6,899 |
| Dec 18, 2025 | 32.20 | 33.50 | 32.00 | 32.00 | 32.00 | -2.14% | 3,903 |
| Dec 17, 2025 | 32.60 | 36.10 | 31.40 | 32.70 | 32.70 | 10.47% | 13,212 |
| Dec 16, 2025 | 29.50 | 30.20 | 29.00 | 29.60 | 29.60 | -1.00% | 3,261 |
| Dec 15, 2025 | 30.50 | 31.50 | 29.20 | 29.90 | 29.90 | -3.55% | 7,849 |
| Dec 12, 2025 | 31.00 | 31.70 | 30.40 | 31.00 | 31.00 | -0.96% | 2,833 |
| Dec 11, 2025 | 30.60 | 32.90 | 30.40 | 31.30 | 31.30 | 0.64% | 8,575 |
| Dec 10, 2025 | 31.40 | 32.00 | 30.50 | 31.10 | 31.10 | - | 3,947 |
| Dec 9, 2025 | 31.00 | 32.50 | 30.40 | 31.10 | 31.10 | -1.27% | 2,327 |
| Dec 8, 2025 | 32.30 | 33.10 | 30.50 | 31.50 | 31.50 | -2.48% | 10,119 |
| Dec 5, 2025 | 34.00 | 34.00 | 32.00 | 32.30 | 32.30 | -5.00% | 12,482 |
| Dec 4, 2025 | 32.50 | 34.60 | 32.10 | 34.00 | 34.00 | 3.66% | 3,070 |
| Dec 3, 2025 | 34.60 | 35.00 | 32.80 | 32.80 | 32.80 | -5.48% | 5,318 |
| Dec 2, 2025 | 33.50 | 36.10 | 32.30 | 34.70 | 34.70 | 4.83% | 16,645 |
| Dec 1, 2025 | 34.80 | 34.90 | 32.80 | 33.10 | 33.10 | -7.28% | 6,522 |
| Nov 28, 2025 | 36.00 | 38.80 | 34.80 | 35.70 | 35.70 | -0.56% | 9,289 |
| Nov 27, 2025 | 33.90 | 36.00 | 33.90 | 35.90 | 35.90 | 5.90% | 16,359 |
| Nov 26, 2025 | 33.50 | 34.90 | 31.80 | 33.90 | 33.90 | 1.50% | 10,405 |
| Nov 25, 2025 | 36.90 | 38.10 | 32.00 | 33.40 | 33.40 | -9.24% | 19,568 |
| Nov 24, 2025 | 36.00 | 41.40 | 34.20 | 36.80 | 36.80 | 2.51% | 25,661 |
| Nov 21, 2025 | 35.30 | 35.90 | 32.10 | 35.90 | 35.90 | -4.01% | 26,415 |
| Nov 20, 2025 | 29.60 | 37.60 | 29.60 | 37.40 | 37.40 | 27.21% | 39,178 |
| Nov 19, 2025 | 27.30 | 30.20 | 27.10 | 29.40 | 29.40 | 7.69% | 4,819 |
| Nov 18, 2025 | 26.40 | 28.00 | 25.40 | 27.30 | 27.30 | 3.41% | 15,010 |
| Nov 17, 2025 | 27.20 | 28.10 | 26.40 | 26.40 | 26.40 | -6.71% | 7,482 |
| Nov 14, 2025 | 28.10 | 28.70 | 27.30 | 28.30 | 28.30 | 0.71% | 7,579 |
| Nov 13, 2025 | 28.00 | 28.70 | 26.60 | 28.10 | 28.10 | 0.36% | 17,454 |
| Nov 12, 2025 | 28.80 | 29.20 | 27.30 | 28.00 | 28.00 | -2.78% | 12,642 |
| Nov 11, 2025 | 30.20 | 30.70 | 28.10 | 28.80 | 28.80 | -7.10% | 18,160 |
| Nov 10, 2025 | 31.20 | 32.00 | 30.20 | 31.00 | 31.00 | -2.21% | 8,379 |
| Nov 7, 2025 | 31.90 | 32.20 | 31.10 | 31.70 | 31.70 | -0.63% | 8,001 |
| Nov 6, 2025 | 31.60 | 32.80 | 31.50 | 31.90 | 31.90 | 1.27% | 4,676 |
| Nov 5, 2025 | 30.40 | 32.90 | 29.70 | 31.50 | 31.50 | 3.96% | 11,264 |
| Nov 4, 2025 | 30.70 | 31.00 | 29.80 | 30.30 | 30.30 | -0.98% | 11,581 |
| Nov 3, 2025 | 29.40 | 30.80 | 29.40 | 30.60 | 30.60 | 3.38% | 13,109 |
| Oct 31, 2025 | 29.80 | 30.30 | 29.30 | 29.60 | 29.60 | -1.33% | 2,592 |
| Oct 30, 2025 | 30.40 | 30.70 | 29.40 | 30.00 | 30.00 | -2.28% | 9,055 |
| Oct 29, 2025 | 31.70 | 32.90 | 30.00 | 30.70 | 30.70 | -4.95% | 11,648 |
| Oct 28, 2025 | 31.70 | 32.30 | 30.20 | 32.30 | 32.30 | -0.31% | 19,493 |
| Oct 27, 2025 | 31.50 | 33.00 | 31.20 | 32.40 | 32.40 | 5.54% | 9,532 |
| Oct 24, 2025 | 30.90 | 31.80 | 29.60 | 30.70 | 30.70 | -3.76% | 16,823 |
| Oct 23, 2025 | 33.40 | 33.40 | 28.60 | 31.90 | 31.90 | -4.49% | 40,336 |
| Oct 22, 2025 | 33.60 | 34.40 | 32.20 | 33.40 | 33.40 | -0.60% | 6,174 |
| Oct 21, 2025 | 32.10 | 33.90 | 32.10 | 33.60 | 33.60 | 0.30% | 6,406 |
| Oct 20, 2025 | 32.50 | 33.50 | 31.00 | 33.50 | 33.50 | 2.13% | 12,078 |
| Oct 17, 2025 | 33.60 | 33.60 | 32.50 | 32.80 | 32.80 | -2.67% | 2,104 |
| Oct 16, 2025 | 34.10 | 36.30 | 33.20 | 33.70 | 33.70 | -2.03% | 4,578 |
| Oct 15, 2025 | 33.20 | 35.40 | 33.20 | 34.40 | 34.40 | 1.47% | 5,880 |
| Oct 14, 2025 | 34.50 | 35.20 | 33.30 | 33.90 | 33.90 | - | 3,058 |
| Oct 13, 2025 | 36.20 | 36.20 | 33.50 | 33.90 | 33.90 | -6.61% | 5,924 |
| Oct 10, 2025 | 34.50 | 36.90 | 34.20 | 36.30 | 36.30 | 4.91% | 8,229 |