SeaTwirl AB (publ) (STO:STW)
Sweden
· Delayed Price · Currency is SEK 31.80
+0.75 (2.42%)
Apr 28, 2026, 5:17 PM CET
SeaTwirl AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 31.35 | 32.85 | 31.05 | 32.10 | - | 3.38% | 3,663 |
| Apr 27, 2026 | 33.85 | 34.40 | 31.05 | 31.05 | 31.05 | -8.14% | 4,431 |
| Apr 24, 2026 | 33.50 | 34.25 | 31.00 | 33.80 | 33.80 | 1.05% | 8,728 |
| Apr 23, 2026 | 34.40 | 34.40 | 31.25 | 33.45 | 33.45 | - | 5,113 |
| Apr 22, 2026 | 31.45 | 34.40 | 31.45 | 33.45 | 33.45 | 6.19% | 5,045 |
| Apr 21, 2026 | 33.45 | 35.70 | 30.65 | 31.50 | 31.50 | -5.83% | 9,551 |
| Apr 20, 2026 | 34.40 | 34.40 | 32.15 | 33.45 | 33.45 | -4.43% | 14,052 |
| Apr 17, 2026 | 34.90 | 36.15 | 33.10 | 35.00 | 35.00 | 1.45% | 15,435 |
| Apr 16, 2026 | 34.80 | 37.65 | 34.25 | 34.50 | 34.50 | -2.27% | 14,870 |
| Apr 15, 2026 | 33.75 | 36.00 | 33.75 | 35.30 | 35.30 | 5.69% | 12,054 |
| Apr 14, 2026 | 30.55 | 34.90 | 30.55 | 33.40 | 33.40 | 9.87% | 10,133 |
| Apr 13, 2026 | 27.90 | 30.50 | 26.15 | 30.40 | 30.40 | 8.77% | 12,883 |
| Apr 10, 2026 | 28.70 | 29.70 | 27.65 | 27.95 | 27.95 | -3.62% | 9,997 |
| Apr 9, 2026 | 30.65 | 30.80 | 28.15 | 29.00 | 29.00 | -5.54% | 19,486 |
| Apr 8, 2026 | 31.05 | 33.00 | 29.55 | 30.70 | 30.70 | -0.81% | 10,289 |
| Apr 7, 2026 | 32.55 | 35.40 | 28.05 | 30.95 | 30.95 | -8.70% | 34,297 |
| Apr 2, 2026 | 33.40 | 34.50 | 32.10 | 33.90 | 33.90 | 0.89% | 14,614 |
| Apr 1, 2026 | 35.60 | 36.00 | 32.80 | 33.60 | 33.60 | -5.88% | 16,225 |
| Mar 31, 2026 | 36.20 | 36.20 | 31.20 | 35.70 | 35.70 | -3.25% | 43,287 |
| Mar 30, 2026 | 26.80 | 38.00 | 26.80 | 36.90 | 36.90 | 38.20% | 56,689 |
| Mar 27, 2026 | 24.70 | 26.70 | 24.70 | 26.70 | 26.70 | 8.10% | 9,850 |
| Mar 26, 2026 | 24.50 | 25.00 | 23.50 | 24.70 | 24.70 | 3.35% | 5,832 |
| Mar 25, 2026 | 22.90 | 24.00 | 22.00 | 23.90 | 23.90 | 8.14% | 4,796 |
| Mar 24, 2026 | 22.00 | 23.00 | 21.40 | 22.10 | 22.10 | 4.74% | 3,454 |
| Mar 23, 2026 | 22.30 | 23.20 | 20.40 | 21.10 | 21.10 | -5.38% | 5,302 |
| Mar 20, 2026 | 20.70 | 23.70 | 20.70 | 22.30 | 22.30 | 9.85% | 9,735 |
| Mar 19, 2026 | 21.60 | 21.60 | 20.00 | 20.30 | 20.30 | -6.45% | 9,216 |
| Mar 18, 2026 | 22.10 | 23.80 | 21.70 | 21.70 | 21.70 | -4.41% | 4,132 |
| Mar 17, 2026 | 22.80 | 23.70 | 22.10 | 22.70 | 22.70 | -0.87% | 2,283 |
| Mar 16, 2026 | 23.70 | 24.50 | 22.90 | 22.90 | 22.90 | -3.38% | 6,819 |
| Mar 13, 2026 | 22.50 | 23.80 | 22.50 | 23.70 | 23.70 | 6.76% | 2,517 |
| Mar 12, 2026 | 23.20 | 23.20 | 22.20 | 22.20 | 22.20 | -7.50% | 10,344 |
| Mar 11, 2026 | 24.90 | 25.00 | 23.10 | 24.00 | 24.00 | -4.00% | 5,366 |
| Mar 10, 2026 | 22.90 | 25.00 | 22.50 | 25.00 | 25.00 | 13.12% | 14,996 |
| Mar 9, 2026 | 22.40 | 23.00 | 21.20 | 22.10 | 22.10 | -5.56% | 9,583 |
| 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 |