Stockholm - Delayed Quote SEK

SeaTwirl AB (publ) (STW.ST)

Compare
8.75 +0.15 (+1.74%)
At close: December 20 at 5:19:44 PM GMT+1
Currency in SEK
Download
Date Open High Low Close
Adj Close
Volume
Dec 20, 2024 8.55 8.75 8.50 8.75 8.75 2,772
Dec 19, 2024 8.65 8.75 8.55 8.60 8.60 2,270
Dec 18, 2024 9.25 9.30 8.60 8.80 8.80 23,452
Dec 17, 2024 9.55 9.55 9.15 9.25 9.25 9,838
Dec 16, 2024 9.80 9.85 9.55 9.55 9.55 3,370
Dec 13, 2024 9.80 10.00 9.80 9.95 9.95 2,551
Dec 12, 2024 10.00 10.00 9.80 9.95 9.95 838
Dec 11, 2024 9.90 9.90 9.50 9.90 9.90 4,939
Dec 10, 2024 10.10 10.10 9.75 9.80 9.80 2,591
Dec 9, 2024 10.10 10.20 9.80 10.10 10.10 4,461
Dec 6, 2024 10.00 10.10 9.80 10.10 10.10 3,536
Dec 5, 2024 10.00 10.20 9.95 9.95 9.95 1,272
Dec 4, 2024 10.20 10.20 10.00 10.10 10.10 4,667
Dec 3, 2024 10.30 10.40 10.20 10.30 10.30 3,431
Dec 2, 2024 10.20 10.40 10.20 10.30 10.30 6,430
Nov 29, 2024 9.50 10.30 9.50 10.20 10.20 9,568
Nov 28, 2024 9.50 9.80 9.30 9.50 9.50 5,245
Nov 27, 2024 9.50 9.65 9.30 9.50 9.50 8,019
Nov 26, 2024 9.50 9.60 9.30 9.40 9.40 4,442
Nov 25, 2024 9.40 9.60 9.30 9.60 9.60 3,845
Nov 22, 2024 9.80 9.85 9.30 9.50 9.50 10,549
Nov 21, 2024 10.00 10.30 9.70 9.70 9.70 6,260
Nov 20, 2024 10.20 10.30 10.10 10.10 10.10 5,409
Nov 19, 2024 10.50 10.80 10.20 10.20 10.20 5,658
Nov 18, 2024 10.70 11.00 10.40 10.70 10.70 12,913
Nov 15, 2024 10.80 10.90 10.50 10.90 10.90 5,518
Nov 14, 2024 11.20 11.20 10.80 10.80 10.80 11,290
Nov 13, 2024 11.20 11.20 11.10 11.20 11.20 3,915
Nov 12, 2024 11.20 11.40 10.80 11.20 11.20 6,512
Nov 11, 2024 11.30 11.50 11.20 11.20 11.20 2,831
Nov 8, 2024 11.70 11.90 11.20 11.50 11.50 4,556
Nov 7, 2024 11.60 12.10 11.60 11.90 11.90 3,022
Nov 6, 2024 12.60 12.60 11.10 11.60 11.60 17,595
Nov 5, 2024 12.90 13.00 12.60 12.90 12.90 1,723
Nov 4, 2024 13.40 13.60 13.00 13.00 13.00 3,796
Nov 1, 2024 13.60 13.60 13.20 13.40 13.40 1,273
Oct 31, 2024 13.30 13.60 13.30 13.60 13.60 588
Oct 30, 2024 13.70 13.80 13.30 13.70 13.70 4,821
Oct 29, 2024 14.50 15.60 13.00 13.80 13.80 27,424
Oct 28, 2024 14.40 15.00 14.30 14.50 14.50 8,432
Oct 25, 2024 11.80 15.00 11.80 14.30 14.30 48,977
Oct 24, 2024 11.60 12.00 11.60 11.80 11.80 1,822
Oct 23, 2024 11.60 11.90 11.40 11.90 11.90 2,970
Oct 22, 2024 11.50 11.60 11.30 11.40 11.40 1,472
Oct 21, 2024 11.30 11.60 11.20 11.50 11.50 1,383
Oct 18, 2024 10.80 11.30 10.80 11.30 11.30 5,422
Oct 17, 2024 11.00 11.00 10.70 11.00 11.00 3,319
Oct 16, 2024 11.10 11.10 10.60 11.00 11.00 4,442
Oct 15, 2024 11.60 11.70 10.20 11.00 11.00 5,128
Oct 14, 2024 11.20 11.60 11.00 11.60 11.60 2,210
Oct 11, 2024 11.30 11.40 11.10 11.20 11.20 1,088
Oct 10, 2024 11.30 11.40 11.20 11.40 11.40 4,393
Oct 9, 2024 11.50 11.60 11.40 11.60 11.60 707
Oct 8, 2024 11.30 11.60 11.30 11.60 11.60 326
Oct 7, 2024 11.70 11.70 11.20 11.60 11.60 6,164
Oct 4, 2024 11.50 11.70 11.40 11.70 11.70 1,610
Oct 3, 2024 12.10 12.10 11.40 11.50 11.50 2,852
Oct 2, 2024 11.70 12.10 11.60 12.10 12.10 3,516
Oct 1, 2024 12.30 12.30 11.70 11.70 11.70 2,737
Sep 30, 2024 12.20 12.30 11.90 12.30 12.30 3,049
Sep 27, 2024 12.00 12.20 11.90 12.20 12.20 4,093
Sep 26, 2024 12.10 12.10 11.70 12.00 12.00 2,791
Sep 25, 2024 12.10 12.20 11.90 12.10 12.10 6,004
Sep 24, 2024 12.00 12.20 12.00 12.00 12.00 1,433
Sep 23, 2024 11.70 12.20 11.70 12.00 12.00 3,862
Sep 20, 2024 11.60 12.30 11.60 11.70 11.70 7,499
Sep 19, 2024 11.50 11.70 11.50 11.60 11.60 4,224
Sep 18, 2024 11.50 11.70 11.20 11.50 11.50 3,645
Sep 17, 2024 11.80 12.10 11.50 11.80 11.80 5,644
Sep 16, 2024 12.20 12.20 11.90 11.90 11.90 1,372
Sep 13, 2024 11.90 12.80 11.80 12.40 12.40 13,654
Sep 12, 2024 11.80 12.00 11.60 11.70 11.70 4,438
Sep 11, 2024 12.00 12.20 11.60 11.60 11.60 6,062
Sep 10, 2024 12.50 12.60 12.00 12.00 12.00 4,325
Sep 9, 2024 12.80 12.90 12.50 12.80 12.80 1,120
Sep 6, 2024 13.20 13.20 12.30 12.80 12.80 12,559
Sep 5, 2024 12.80 13.20 12.80 13.20 13.20 1,775
Sep 4, 2024 12.80 13.20 12.80 12.80 12.80 462
Sep 3, 2024 12.80 13.20 12.80 12.80 12.80 1,991
Sep 2, 2024 12.90 13.00 12.50 12.80 12.80 3,404
Aug 30, 2024 12.50 12.90 12.50 12.60 12.60 3,747
Aug 29, 2024 13.00 13.00 12.50 12.50 12.50 3,387
Aug 28, 2024 13.70 13.70 13.00 13.00 13.00 7,769
Aug 27, 2024 13.70 13.80 13.40 13.70 13.70 2,733
Aug 26, 2024 13.90 13.90 13.40 13.70 13.70 2,145
Aug 23, 2024 13.30 13.90 13.10 13.90 13.90 5,336
Aug 22, 2024 13.40 13.50 13.20 13.40 13.40 2,069
Aug 21, 2024 13.10 13.50 13.00 13.40 13.40 1,827
Aug 20, 2024 13.80 13.90 13.20 13.40 13.40 3,543
Aug 19, 2024 14.20 14.20 13.90 13.90 13.90 2,776
Aug 16, 2024 14.50 14.80 13.90 14.20 14.20 5,195
Aug 15, 2024 14.50 14.90 14.50 14.50 14.50 762
Aug 14, 2024 15.40 15.40 14.50 14.60 14.60 4,079
Aug 13, 2024 16.00 16.00 15.10 15.40 15.40 5,573
Aug 12, 2024 14.00 16.50 14.00 16.00 16.00 31,073
Aug 9, 2024 13.50 13.90 13.40 13.50 13.50 3,868
Aug 8, 2024 14.00 14.00 13.60 13.90 13.90 1,875
Aug 7, 2024 13.00 14.80 13.00 14.00 14.00 8,230
Aug 6, 2024 12.10 13.00 12.00 13.00 13.00 8,096
Aug 5, 2024 13.20 13.20 12.00 12.10 12.10 25,345
Aug 2, 2024 13.80 13.80 13.10 13.20 13.20 8,975
Aug 1, 2024 13.90 13.90 13.50 13.80 13.80 703
Jul 31, 2024 14.00 14.00 13.60 13.90 13.90 5,319
Jul 30, 2024 13.90 14.00 13.60 14.00 14.00 1,722
Jul 29, 2024 14.10 14.20 13.90 13.90 13.90 3,852
Jul 26, 2024 13.80 14.00 13.80 14.00 14.00 8,818
Jul 25, 2024 13.90 14.00 13.60 13.80 13.80 7,564
Jul 24, 2024 13.70 14.30 13.50 13.90 13.90 8,545
Jul 23, 2024 14.00 14.30 13.60 13.80 13.80 3,294
Jul 22, 2024 14.00 14.30 13.80 14.00 14.00 4,752
Jul 19, 2024 13.60 14.30 13.60 14.00 14.00 4,074
Jul 18, 2024 13.70 13.70 13.40 13.60 13.60 1,956
Jul 17, 2024 13.70 14.00 13.40 13.60 13.60 5,585
Jul 16, 2024 13.90 14.00 13.70 13.70 13.70 487
Jul 15, 2024 13.70 14.10 13.60 14.00 14.00 3,493
Jul 12, 2024 13.40 13.70 13.40 13.70 13.70 2,756
Jul 11, 2024 13.70 13.70 13.40 13.40 13.40 1,198
Jul 10, 2024 13.40 13.70 13.40 13.70 13.70 11,769
Jul 9, 2024 13.70 13.70 13.20 13.60 13.60 6,073
Jul 8, 2024 13.80 13.80 13.60 13.80 13.80 880
Jul 5, 2024 13.80 14.30 13.60 13.80 13.80 8,315
Jul 4, 2024 13.60 13.80 13.50 13.80 13.80 6,783
Jul 3, 2024 14.00 14.00 13.60 13.60 13.60 3,110
Jul 2, 2024 13.90 14.10 13.60 14.00 14.00 8,135
Jul 1, 2024 14.00 14.40 13.90 13.90 13.90 3,910
Jun 28, 2024 13.90 14.50 13.70 14.40 14.40 3,281
Jun 27, 2024 14.00 14.00 13.70 13.90 13.90 4,354
Jun 26, 2024 14.00 14.30 13.70 14.10 14.10 3,208
Jun 25, 2024 14.50 14.50 14.00 14.30 14.30 5,984
Jun 24, 2024 14.40 14.90 14.40 14.50 14.50 15,279
Jun 20, 2024 14.00 14.20 13.70 13.90 13.90 4,584
Jun 19, 2024 13.90 14.30 13.80 14.00 14.00 3,121
Jun 18, 2024 14.30 14.50 13.70 14.00 14.00 12,740
Jun 17, 2024 14.60 14.60 14.00 14.50 14.50 4,727
Jun 14, 2024 14.70 14.80 14.50 14.80 14.80 2,993
Jun 13, 2024 14.80 14.80 14.50 14.70 14.70 3,801
Jun 12, 2024 14.70 14.80 14.60 14.80 14.80 2,650
Jun 11, 2024 14.90 15.00 14.70 14.70 14.70 2,576
Jun 10, 2024 15.00 15.00 14.70 14.90 14.90 4,682
Jun 7, 2024 15.90 15.90 14.90 15.10 15.10 13,802
Jun 5, 2024 16.60 16.60 15.60 16.00 16.00 8,117
Jun 4, 2024 16.60 16.70 16.20 16.60 16.60 7,358
Jun 3, 2024 16.20 17.10 15.60 16.70 16.70 16,343
May 31, 2024 15.58 16.64 14.08 16.48 16.48 12,476
May 30, 2024 14.90 16.38 14.86 15.58 15.58 8,159
May 29, 2024 14.84 15.06 14.82 14.86 14.86 3,517
May 28, 2024 15.16 15.16 14.70 14.84 14.84 11,576
May 27, 2024 15.48 15.50 15.00 15.18 15.18 6,358
May 24, 2024 15.78 15.78 14.96 15.48 15.48 19,055
May 23, 2024 16.26 16.26 15.58 15.80 15.80 5,038
May 22, 2024 15.42 16.50 15.16 16.26 16.26 17,343
May 21, 2024 15.16 15.60 15.16 15.60 15.60 3,246
May 20, 2024 15.10 15.38 15.10 15.16 15.16 4,768
May 17, 2024 15.46 15.46 15.20 15.40 15.40 3,025
May 16, 2024 15.30 15.50 15.22 15.46 15.46 1,695
May 15, 2024 15.98 15.98 15.02 15.30 15.30 8,469
May 14, 2024 14.98 16.00 14.58 15.98 15.98 14,184
May 13, 2024 15.50 15.50 14.58 14.98 14.98 27,983
May 10, 2024 15.28 15.58 15.14 15.50 15.50 4,569
May 8, 2024 15.20 15.34 15.00 15.28 15.28 582
May 7, 2024 14.98 15.58 14.52 15.20 15.20 5,136
May 6, 2024 15.22 15.22 15.00 15.08 15.08 4,904
May 3, 2024 15.46 15.46 15.00 15.24 15.24 7,495
May 2, 2024 16.02 16.10 15.26 15.48 15.48 15,323
Apr 30, 2024 16.04 16.04 15.72 16.02 16.02 179
Apr 29, 2024 16.10 16.20 15.74 16.04 16.04 4,788
Apr 26, 2024 16.12 16.12 15.74 15.98 15.98 4,837
Apr 25, 2024 15.72 16.08 15.62 15.82 15.82 2,160
Apr 24, 2024 15.70 16.10 15.70 15.72 15.72 5,965
Apr 23, 2024 15.98 16.10 15.52 15.70 15.70 3,300
Apr 22, 2024 16.00 16.00 15.72 15.98 15.98 2,262
Apr 19, 2024 15.90 16.62 15.90 16.00 16.00 9,936
Apr 18, 2024 16.10 16.12 15.70 15.96 15.96 3,126
Apr 17, 2024 16.32 16.32 15.54 16.10 16.10 14,916
Apr 16, 2024 17.66 17.66 16.10 16.34 16.34 9,924
Apr 15, 2024 17.00 17.68 16.20 17.66 17.66 6,991
Apr 12, 2024 17.00 17.80 16.56 17.00 17.00 6,037
Apr 11, 2024 17.14 17.14 16.60 17.00 17.00 2,096
Apr 10, 2024 17.36 17.36 16.80 16.96 16.96 1,681
Apr 9, 2024 17.42 17.42 16.84 17.36 17.36 2,217
Apr 8, 2024 17.38 17.44 16.42 17.42 17.42 6,033
Apr 5, 2024 17.42 17.44 16.88 17.38 17.38 3,213
Apr 4, 2024 16.22 17.46 16.22 17.42 17.42 5,441
Apr 3, 2024 16.48 16.48 16.02 16.22 16.22 2,040
Apr 2, 2024 16.90 16.90 15.96 16.48 16.48 10,564
Mar 28, 2024 16.58 16.92 15.70 16.92 16.92 24,529
Mar 27, 2024 17.08 17.08 16.52 16.58 16.58 2,401
Mar 26, 2024 17.16 18.00 16.62 17.10 17.10 10,586
Mar 25, 2024 15.66 17.32 15.66 17.16 17.16 18,406
Mar 22, 2024 16.26 16.26 15.16 15.62 15.62 5,123
Mar 21, 2024 16.10 16.60 16.00 16.26 16.26 7,140
Mar 20, 2024 15.80 16.62 15.52 16.62 16.62 9,969
Mar 19, 2024 15.50 15.80 14.80 15.80 15.80 15,388
Mar 18, 2024 16.00 16.00 15.40 15.58 15.58 10,794
Mar 15, 2024 16.42 16.44 15.40 16.00 16.00 11,178
Mar 14, 2024 17.06 17.06 16.12 16.44 16.44 6,530
Mar 13, 2024 17.24 17.68 16.80 17.08 17.08 7,333
Mar 12, 2024 17.08 17.44 17.08 17.26 17.26 867
Mar 11, 2024 18.00 18.00 17.28 17.66 17.66 5,573
Mar 8, 2024 17.00 17.76 17.00 17.60 17.60 1,965
Mar 7, 2024 17.50 17.66 17.10 17.48 17.48 5,029
Mar 6, 2024 17.26 17.50 17.16 17.50 17.50 1,109
Mar 5, 2024 17.50 17.88 17.26 17.26 17.26 1,103
Mar 4, 2024 17.20 17.68 17.10 17.50 17.50 5,181
Mar 1, 2024 17.20 17.62 17.00 17.20 17.20 10,641
Feb 29, 2024 17.50 17.66 17.00 17.20 17.20 5,636
Feb 28, 2024 17.84 18.18 17.40 17.50 17.50 5,375
Feb 27, 2024 17.90 17.90 17.40 17.84 17.84 6,685
Feb 26, 2024 18.18 18.18 17.50 17.90 17.90 4,788
Feb 23, 2024 17.38 18.18 17.10 18.18 18.18 8,911
Feb 22, 2024 17.48 18.16 17.14 17.38 17.38 3,097
Feb 21, 2024 17.20 17.48 17.12 17.48 17.48 1,751
Feb 20, 2024 17.52 17.52 17.08 17.48 17.48 3,607
Feb 19, 2024 18.18 18.20 17.14 17.54 17.54 6,995
Feb 16, 2024 17.80 19.14 17.42 18.18 18.18 6,065
Feb 15, 2024 18.70 18.72 17.24 17.80 17.80 11,649
Feb 14, 2024 20.15 20.20 18.00 18.58 18.58 13,885
Feb 13, 2024 19.50 20.20 19.50 20.00 20.00 10,315
Feb 12, 2024 17.64 19.38 17.64 19.38 19.38 21,553
Feb 9, 2024 17.58 17.90 17.00 17.64 17.64 14,955
Feb 8, 2024 17.26 17.60 17.20 17.58 17.58 10,064
Feb 7, 2024 17.50 17.50 17.18 17.26 17.26 876
Feb 6, 2024 17.58 17.58 17.16 17.54 17.54 164
Feb 5, 2024 17.76 17.76 17.14 17.58 17.58 3,874
Feb 2, 2024 17.70 17.80 17.50 17.76 17.76 1,657
Feb 1, 2024 18.00 18.06 17.54 17.70 17.70 4,177
Jan 31, 2024 17.80 18.02 17.50 17.98 17.98 4,157
Jan 30, 2024 18.08 18.08 17.64 17.80 17.80 1,939
Jan 29, 2024 18.16 18.18 17.80 17.90 17.90 1,211
Jan 26, 2024 18.18 18.18 17.80 18.16 18.16 1,078
Jan 25, 2024 17.78 18.18 17.52 18.18 18.18 3,468
Jan 24, 2024 18.00 18.20 17.64 17.80 17.80 7,178
Jan 23, 2024 18.40 18.40 18.20 18.20 18.20 5,339
Jan 22, 2024 18.42 18.42 18.00 18.40 18.40 1,595
Jan 19, 2024 18.50 18.74 18.12 18.42 18.42 3,035
Jan 18, 2024 18.20 18.72 18.14 18.52 18.52 10,789
Jan 17, 2024 19.16 19.20 17.66 18.10 18.10 17,759
Jan 16, 2024 18.48 19.16 18.32 19.16 19.16 1,733
Jan 15, 2024 19.18 19.18 18.50 18.62 18.62 3,141
Jan 12, 2024 19.64 19.64 19.06 19.08 19.08 2,993
Jan 11, 2024 21.05 21.05 19.18 19.56 19.56 12,280
Jan 10, 2024 20.05 22.25 20.05 21.05 21.05 16,838
Jan 9, 2024 19.20 20.05 19.00 20.05 20.05 8,802
Jan 8, 2024 18.50 19.34 18.26 19.20 19.20 6,091
Jan 5, 2024 18.64 18.70 18.30 18.50 18.50 620
Jan 4, 2024 18.26 18.72 18.26 18.64 18.64 883
Jan 3, 2024 18.70 18.98 18.26 18.40 18.40 9,387
Jan 2, 2024 18.72 19.20 18.16 18.70 18.70 4,206
Dec 29, 2023 18.26 18.60 18.10 18.60 18.60 9,699
Dec 28, 2023 18.30 19.22 18.10 18.26 18.26 9,300
Dec 27, 2023 18.50 18.50 17.70 18.18 18.18 12,623
Dec 22, 2023 18.68 18.70 18.06 18.70 18.70 5,850
Dec 21, 2023 18.40 18.70 18.08 18.68 18.68 6,296
Dec 20, 2023 18.40 18.40 17.90 18.40 18.40 12,290

Related Tickers

DUE.DE Dürr Aktiengesellschaft
21.02
+0.29%
 
TPE.DE PVA TePla AG
13.57
+1.42%
 
KRN.DE Krones AG
118.60
+0.17%
 
HYPRO.OL HydrogenPro ASA
4.5000
+7.14%
 
IJ8.F ITM Power Plc
0.4064
+3.15%
 
SALT-B.ST SaltX Technology Holding AB (publ)
3.2800
+0.77%
 
F3C.DE SFC Energy AG
16.36
-0.12%
 
NEL.OL Nel ASA
3.0390
-0.10%
 
ENR.DE Siemens Energy AG
50.70
+1.40%
 
XCH XCHG Limited
2.0900
-8.73%