Nasdaq Stockholm · STWK · stock
Stockwik AB (publ) (STWK) stock price history
Every Nasdaq Stockholm trading session of Stockwik AB (publ) from Jan 29, 2004 to Sep 28, 2026: 5,721 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.
STWK adjusted close, 2004 to 2026
- SEK 4,701
- All time high, 2004
- SEK 23.50
- 52 week high, SEK 14.05 low
- 5,721
- Daily sessions since 2004
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.
STWK key facts
- Stockwik AB (publ) (STWK) closed at SEK 15.05 on Sep 28, 2026 on Nasdaq Stockholm.
- STWK's all time high close is SEK 4,701, set on Mar 10, 2004; its all time low close is SEK 7.71 on Dec 8, 2014.
- STWK's 52 week range is SEK 14.05 to SEK 23.50.
- STWK returned -25.5% over the year to Sep 28, 2026 and -86.7% over five years.
- Over ten years STWK returned -40%, -5.0% a year compounded.
- STWK's deepest drawdown was -99.8% from Mar 10, 2004 to Dec 8, 2014.
- DataCedar holds 5,721 daily sessions of STWK history from Jan 29, 2004 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
STWK price chart, 2004 to 2026
STWK returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.6% |
| 3 months | -2.9% |
| 6 months | -5.9% |
| Year to date | -25.1% |
| 1 year | -25.5% |
| 3 years | +35.6% |
| 5 years | -86.7% |
| 10 years | -39.9% |
| Since Jan 29, 2004 | -99.4% |
| Compound annual growth, 22.7 years | -20.3% |
STWK records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 4,701 on Mar 10, 2004
- All time low close
- SEK 7.71 on Dec 8, 2014
- 52 week high
- SEK 23.50 on Oct 10, 2025
- 52 week low
- SEK 14.05 on Jun 15, 2026
- Deepest drawdown
- -99.8% from Mar 10, 2004 to Dec 8, 2014, not yet recovered
- Best single session
- +93.5% on Mar 29, 2016
- Worst single session
- -27.1% on Jun 17, 2010
- Volatility, 1 year annualised
- 45.8%
- Sessions closing higher, 1 year
- 37%
- Best calendar year
- 2020, +182%
- Worst calendar year
- 2022, -78%
STWK 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. 2004 starts on Jan 29, 2004; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 19.15 | SEK 23.50 | SEK 14.05 | SEK 15.05 | -25.1% | 924.7K | 186 |
| 2025 | SEK 17.50 | SEK 32.40 | SEK 16.55 | SEK 20.10 | +17.8% | 3.5M | 249 |
| 2024 | SEK 17.10 | SEK 23.30 | SEK 13.00 | SEK 17.06 | -0.2% | 2.5M | 251 |
| 2023 | SEK 20.50 | SEK 48.00 | SEK 9.60 | SEK 17.10 | -16.6% | 4.5M | 251 |
| 2022 | SEK 91.90 | SEK 110.00 | SEK 19.98 | SEK 20.50 | -77.7% | 1.6M | 253 |
| 2021 | SEK 90.00 | SEK 228.50 | SEK 79.70 | SEK 91.90 | +2.8% | 5.3M | 253 |
| 2020 | SEK 31.79 | SEK 125.00 | SEK 30.88 | SEK 89.40 | +181.6% | 7.7M | 252 |
| 2019 | SEK 22.16 | SEK 34.20 | SEK 15.76 | SEK 31.75 | +43.9% | 2.8M | 247 |
| 2018 | SEK 13.97 | SEK 43.16 | SEK 13.30 | SEK 22.06 | +57.9% | 4.4M | 252 |
| 2017 | SEK 20.23 | SEK 23.60 | SEK 13.01 | SEK 13.97 | -31.0% | 1M | 253 |
| 2016 | SEK 16.38 | SEK 77.56 | SEK 16.38 | SEK 20.23 | +20.0% | 5.3M | 253 |
| 2015 | SEK 8.67 | SEK 38.54 | SEK 6.74 | SEK 16.86 | +75.0% | 1.4M | 251 |
| 2014 | SEK 24.09 | SEK 28.90 | SEK 7.23 | SEK 9.63 | -50.0% | 568K | 249 |
| 2013 | SEK 35.39 | SEK 53.09 | SEK 19.27 | SEK 19.27 | -45.6% | 601.6K | 250 |
| 2012 | SEK 44.24 | SEK 70.78 | SEK 30.97 | SEK 35.39 | -20.0% | 215.4K | 250 |
| 2011 | SEK 44.24 | SEK 70.78 | SEK 44.24 | SEK 44.24 | 0.0% | 240.2K | 253 |
| 2010 | SEK 110.60 | SEK 136.41 | SEK 35.39 | SEK 44.24 | -57.1% | 242.2K | 253 |
| 2009 | SEK 154.84 | SEK 346.55 | SEK 95.85 | SEK 103.23 | -26.3% | 223.8K | 251 |
| 2008 | SEK 516.13 | SEK 663.60 | SEK 136.41 | SEK 140.09 | -72.9% | 75.7K | 252 |
| 2007 | SEK 759.45 | SEK 1,032 | SEK 442.40 | SEK 516.13 | -27.8% | 146.9K | 250 |
| 2006 | SEK 1,290 | SEK 2,028 | SEK 626.73 | SEK 715.21 | -44.6% | 230.6K | 260 |
| 2005 | SEK 1,751 | SEK 2,396 | SEK 1,106 | SEK 1,290 | -26.3% | 231.3K | 260 |
| 2004 | SEK 2,673 | SEK 4,977 | SEK 1,567 | SEK 1,751 | n/a | 115.4K | 242 |
STWK monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 15.05 | -5.9% |
| August 2026 | SEK 16.00 | -4.8% |
| July 2026 | SEK 16.80 | +1.8% |
| June 2026 | SEK 16.50 | -7.3% |
| May 2026 | SEK 17.80 | +3.8% |
| April 2026 | SEK 17.15 | -1.4% |
| March 2026 | SEK 17.40 | -15.5% |
| February 2026 | SEK 20.60 | -0.5% |
| January 2026 | SEK 20.70 | +3.0% |
| December 2025 | SEK 20.10 | +11.0% |
| November 2025 | SEK 18.10 | -8.4% |
| October 2025 | SEK 19.75 | -8.6% |
About the STWK data
Daily bars. 5,721 sessions from Jan 29, 2004 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 Jan 29, 2004, 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/STWK/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
STWK share price history
