Nasdaq Stockholm · STW · stock
SeaTwirl AB (publ) (STW) stock price history
Every Nasdaq Stockholm trading session of SeaTwirl AB (publ) from Dec 22, 2016 to Sep 28, 2026: 2,453 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
STW adjusted close, 2016 to 2026
- SEK 170.33
- All time high, 2019
- SEK 53.80
- 52 week high, SEK 20.00 low
- 2,453
- Daily sessions since 2016
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.
STW key facts
- SeaTwirl AB (publ) (STW) closed at SEK 31.00 on Sep 28, 2026 on Nasdaq Stockholm.
- STW's all time high close is SEK 170.33, set on Jun 18, 2019; its all time low close is SEK 5.74 on Apr 7, 2025.
- STW's 52 week range is SEK 20.00 to SEK 53.80.
- STW returned -10.1% over the year to Sep 28, 2026 and -68.1% over five years.
- Since Dec 22, 2016 STW returned +44%, +3.8% a year compounded.
- STW's deepest drawdown was -96.6% from Jun 18, 2019 to Apr 7, 2025.
- DataCedar holds 2,453 daily sessions of STW history from Dec 22, 2016 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
STW price chart, 2016 to 2026
STW returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.5% |
| 3 months | -11.6% |
| 6 months | +16.1% |
| Year to date | -3.1% |
| 1 year | -10.1% |
| 3 years | +49.8% |
| 5 years | -68.1% |
| 10 years | n/a |
| Since Dec 22, 2016 | +44.0% |
| Compound annual growth, 9.8 years | +3.8% |
STW records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 170.33 on Jun 18, 2019
- All time low close
- SEK 5.74 on Apr 7, 2025
- 52 week high
- SEK 53.80 on May 29, 2026
- 52 week low
- SEK 20.00 on Mar 19, 2026
- Deepest drawdown
- -96.6% from Jun 18, 2019 to Apr 7, 2025, not yet recovered
- Best single session
- +53.0% on May 21, 2025
- Worst single session
- -25.0% on Mar 12, 2020
- Volatility, 1 year annualised
- 77.6%
- Sessions closing higher, 1 year
- 39%
- Best calendar year
- 2019, +479%
- Worst calendar year
- 2023, -66%
STW price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2016 starts on Dec 22, 2016; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 32.00 | SEK 53.80 | SEK 20.00 | SEK 31.00 | -3.1% | 1.8M | 186 |
| 2025 | SEK 8.45 | SEK 73.60 | SEK 5.15 | SEK 32.00 | +278.7% | 5.8M | 249 |
| 2024 | SEK 18.72 | SEK 22.25 | SEK 8.10 | SEK 8.45 | -54.6% | 1.6M | 251 |
| 2023 | SEK 56.00 | SEK 59.90 | SEK 17.18 | SEK 18.60 | -66.3% | 2.1M | 251 |
| 2022 | SEK 69.48 | SEK 122.04 | SEK 51.67 | SEK 55.23 | -18.7% | 1.6M | 253 |
| 2021 | SEK 119.02 | SEK 133.92 | SEK 62.62 | SEK 67.97 | -43.0% | 1.4M | 253 |
| 2020 | SEK 111.24 | SEK 160.43 | SEK 58.23 | SEK 119.18 | +7.5% | 3.3M | 252 |
| 2019 | SEK 19.15 | SEK 170.99 | SEK 18.88 | SEK 110.91 | +479.3% | 4.7M | 247 |
| 2018 | SEK 8.22 | SEK 38.95 | SEK 7.89 | SEK 19.15 | +132.9% | 4.2M | 252 |
| 2017 | SEK 19.54 | SEK 23.11 | SEK 7.99 | SEK 8.22 | -57.7% | 1.5M | 253 |
| 2016 | SEK 22.45 | SEK 22.45 | SEK 16.97 | SEK 19.41 | n/a | 329.8K | 6 |
STW monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 31.00 | -3.0% |
| August 2026 | SEK 31.95 | -8.2% |
| July 2026 | SEK 34.80 | -1.7% |
| June 2026 | SEK 35.40 | -28.8% |
| May 2026 | SEK 49.75 | +54.0% |
| April 2026 | SEK 32.30 | -9.5% |
| March 2026 | SEK 35.70 | +55.9% |
| February 2026 | SEK 22.90 | -20.8% |
| January 2026 | SEK 28.90 | -9.7% |
| December 2025 | SEK 32.00 | -10.4% |
| November 2025 | SEK 35.70 | +20.6% |
| October 2025 | SEK 29.60 | -16.9% |
About the STW data
Daily bars. 2,453 sessions from Dec 22, 2016 to Sep 28, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 22, 2016, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/STW/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
STW share price history
