Skip to main content
Stockwik Förvaltning AB (publ) (STO:STWK)
Sweden flag Sweden · Delayed Price · Currency is SEK
19.00
+0.10 (0.53%)
Mar 9, 2026, 5:20 PM CET

Stockwik Förvaltning AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202619.2519.5018.9018.9018.90-2.83%1,164
Mar 5, 202619.9520.3019.4519.4519.45-2.51%1,216
Mar 4, 202618.9019.9518.9019.9519.955.28%2,116
Mar 3, 202619.1020.2018.8518.9518.95-2.07%7,557
Mar 2, 202620.0020.0019.0019.3519.35-6.07%7,287
Feb 27, 202620.4021.0020.1020.6020.60-1.90%4,705
Feb 26, 202619.7021.5019.0021.0021.006.33%11,502
Feb 25, 202619.0519.7518.4519.7519.751.28%6,435
Feb 24, 202619.2521.0019.0019.5019.500.78%7,612
Feb 23, 202619.2519.7519.1019.3519.35-947
Feb 20, 202619.1019.9019.1019.3519.35-2.03%3,500
Feb 19, 202620.0020.0019.0519.7519.75-0.50%4,848
Feb 18, 202619.5019.8518.8519.8519.852.06%6,601
Feb 17, 202620.2020.2018.8019.4519.45-7.38%8,450
Feb 16, 202621.1021.5021.0021.0021.00-4,795
Feb 13, 202619.1522.5019.1521.0021.0013.51%18,360
Feb 12, 202619.7020.3018.0018.5018.50-8.87%9,746
Feb 11, 202619.9520.3019.5520.3020.301.50%2,066
Feb 10, 202619.9520.0019.2520.0020.003.63%1,947
Feb 9, 202618.8019.3018.5019.3019.302.66%5,461
Feb 6, 202619.0019.2518.7018.8018.80-2.59%4,404
Feb 5, 202619.7019.7018.6519.3019.30-2.28%5,692
Feb 4, 202619.7020.2019.6019.7519.75-2.23%6,848
Feb 3, 202619.6020.2019.6020.2020.201.76%6,606
Feb 2, 202619.3520.0019.3519.8519.85-4.11%8,968
Jan 30, 202620.2020.9020.2020.7020.70-2.36%3,840
Jan 29, 202621.9021.9021.0021.2021.20-5.78%6,029
Jan 28, 202622.0022.6021.9022.5022.502.74%2,602
Jan 27, 202621.6022.6021.6021.9021.901.86%8,793
Jan 26, 202620.5021.5019.7521.5021.504.37%9,006
Jan 23, 202620.5020.8019.7520.6020.60-7,490
Jan 22, 202619.7521.0019.2520.6020.604.83%9,003
Jan 21, 202620.9020.9019.5519.6519.65-5.53%8,372
Jan 20, 202620.8022.3020.7020.8020.80-6,795
Jan 19, 202622.4022.4020.7020.8020.80-7.14%11,484
Jan 16, 202622.4023.4022.3022.4022.40-7,687
Jan 15, 202622.3023.5022.0022.4022.404.19%13,238
Jan 14, 202622.6022.7021.5021.5021.50-1.38%8,899
Jan 13, 202621.3022.3020.7021.8021.80-24,442
Jan 12, 202622.0022.1021.0021.8021.80-1.36%7,134
Jan 9, 202621.9022.3021.3022.1022.100.91%7,770
Jan 8, 202619.9022.0019.9021.9021.906.83%11,280
Jan 7, 202620.9020.9020.1020.5020.500.49%3,868
Jan 5, 202621.5021.9020.4020.4020.40-5.12%2,018
Jan 2, 202619.1521.6019.1521.5021.506.97%28,916
Dec 30, 202519.7520.8019.0520.1020.101.77%11,329
Dec 29, 202519.3519.8019.3019.7519.752.33%13,790
Dec 23, 202517.5519.4017.5519.3019.3010.29%14,220
Dec 22, 202517.0017.5016.6017.5017.504.17%9,293
Dec 19, 202517.0517.5516.7016.8016.80-0.59%9,645
Dec 18, 202517.2017.6516.5516.9016.90-2.59%14,665
Dec 17, 202517.7518.0517.2017.3517.35-1.70%7,655
Dec 16, 202517.3017.7517.3017.6517.652.02%2,670
Dec 15, 202517.3017.6517.3017.3017.30-1,734
Dec 12, 202517.6517.7017.3017.3017.300.58%1,924
Dec 11, 202517.5517.6017.2017.2017.20-1.15%3,507
Dec 10, 202517.4517.5017.4017.4017.40-0.29%2,698
Dec 9, 202517.4517.4517.2517.4517.45-1,149
Dec 8, 202517.5517.6517.2517.4517.45-1,911
Dec 5, 202517.5017.9017.4017.4517.45-0.29%5,022
Dec 4, 202518.0018.2517.5017.5017.50-2.78%6,336
Dec 3, 202518.5018.7518.0018.0018.00-1.37%4,369
Dec 2, 202518.0018.5017.9518.2518.251.67%2,754
Dec 1, 202518.1018.1017.3517.9517.95-0.83%2,216
Nov 28, 202517.7518.7017.2518.1018.101.69%2,933
Nov 27, 202517.7518.0017.7517.8017.800.85%5,702
Nov 26, 202517.9518.5017.4017.6517.65-0.28%17,963
Nov 25, 202518.3018.6017.6517.7017.70-3.01%12,493
Nov 24, 202519.3019.3018.0018.2518.25-4.70%16,416
Nov 21, 202520.4020.4018.8019.1519.15-3.28%7,852
Nov 20, 202520.8020.8019.5519.8019.80-1.00%6,176
Nov 19, 202518.6020.9018.0020.0020.004.44%31,175
Nov 18, 202518.7019.7518.3019.1519.151.59%11,757
Nov 17, 202518.1519.9517.6518.8518.851.89%8,096
Nov 14, 202518.5019.7017.2018.5018.50-915,819
Nov 13, 202518.5518.9518.4518.5018.500.27%4,204
Nov 12, 202518.7019.0018.4518.4518.451.93%9,075
Nov 11, 202518.1018.6518.1018.1018.10-4,364
Nov 10, 202518.5518.9517.2518.1018.10-4.99%21,572
Nov 7, 202520.5020.5017.5019.0519.05-3.79%13,775
Nov 6, 202520.9021.5019.5019.8019.80-5.26%11,878
Nov 5, 202519.7020.9019.5520.9020.906.09%6,902
Nov 4, 202519.6019.9519.6019.7019.700.77%2,287
Nov 3, 202519.7519.8518.9019.5519.55-1.01%12,778
Oct 31, 202519.9019.9019.6019.7519.75-0.25%967
Oct 30, 202519.8020.3019.7519.8019.80-4,746
Oct 29, 202520.5020.5019.7019.8019.80-3.41%3,906
Oct 28, 202520.4020.6020.0020.5020.500.49%4,383
Oct 27, 202520.6020.7020.1020.4020.40-0.97%7,353
Oct 24, 202520.4020.6020.3020.6020.601.98%3,590
Oct 23, 202520.2020.4019.9520.2020.20-0.98%4,351
Oct 22, 202520.2020.4019.9520.4020.400.99%1,538
Oct 21, 202521.4021.4020.2020.2020.20-2.42%13,583
Oct 20, 202520.5020.8020.2020.7020.700.98%3,551
Oct 17, 202521.0021.1020.3020.5020.50-2.38%10,465
Oct 16, 202520.9021.4020.9021.0021.00-2.33%9,807
Oct 15, 202521.5022.5020.9021.5021.50-1.38%15,704
Oct 14, 202522.4022.7021.5021.8021.80-12,807
Oct 13, 202522.9022.9021.7021.8021.80-5.22%10,166
Oct 10, 202523.1023.5021.4023.0023.002.68%22,542