Skip to main content
Stockwik Förvaltning AB (publ) (STO:STWK)
Sweden flag Sweden · Delayed Price · Currency is SEK
17.15
+0.15 (0.88%)
Apr 29, 2026, 11:52 AM CET

Stockwik Förvaltning AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202617.0017.2017.0017.0017.00-278
Apr 27, 202617.0017.2016.6017.0017.00-0.58%5,974
Apr 24, 202617.1017.7016.7517.1017.100.29%12,351
Apr 23, 202617.0517.7017.0517.0517.05-0.58%2,944
Apr 22, 202617.4517.4517.1017.1517.15-2.83%1,108
Apr 21, 202617.5017.6517.4517.6517.650.57%133
Apr 20, 202617.8017.8017.4017.5517.55-1.40%5,195
Apr 17, 202617.5518.5017.5517.8017.80-1,733
Apr 16, 202617.6018.4517.4017.8017.80-0.28%10,379
Apr 15, 202618.8018.8017.4017.8517.85-0.83%4,744
Apr 14, 202617.4018.0017.3018.0018.002.86%3,561
Apr 13, 202618.0018.0017.3517.5017.50-2.78%2,431
Apr 10, 202617.4518.0017.2518.0018.003.45%8,297
Apr 9, 202618.0018.0017.0517.4017.40-3.87%3,964
Apr 8, 202617.0518.9017.0518.1018.10-3.47%2,103
Apr 7, 202618.9018.9018.0518.7518.75-1.32%1,094
Apr 2, 202617.8519.9517.8519.0019.008.57%2,891
Apr 1, 202617.5017.5017.5017.5017.500.57%343
Mar 31, 202616.9017.4015.8017.4017.402.96%2,135
Mar 30, 202615.4016.9015.4016.9016.905.62%3,492
Mar 27, 202616.7516.7515.9516.0016.00-2.74%1,613
Mar 26, 202616.5016.5016.0016.4516.45-6,488
Mar 25, 202616.1016.5016.0016.4516.45-10,692
Mar 24, 202616.8017.9516.2516.4516.45-3.52%3,519
Mar 23, 202617.7017.7016.5017.0517.05-5.28%5,704
Mar 20, 202618.0018.0017.3018.0018.00-8,533
Mar 19, 202618.1018.3517.6018.0018.00-1.37%5,093
Mar 18, 202618.1518.4017.5518.2518.25-0.27%4,270
Mar 17, 202618.4018.5017.8518.3018.30-2.66%1,966
Mar 16, 202618.5019.5018.0018.8018.801.35%5,308
Mar 13, 202618.5519.5018.5018.5518.55-1.33%2,096
Mar 12, 202618.6019.4518.5518.8018.801.35%1,684
Mar 11, 202618.5019.3018.5018.5518.55-0.80%6,264
Mar 10, 202618.5019.2518.5018.7018.70-1.58%3,546
Mar 9, 202619.0519.1519.0019.0019.000.53%2,355
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