W5 Solutions AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	68.000	71.090	68.000	70.330	70.330	9,597
2023-03-20	72.450	72.450	66.110	68.000	68.000	10,552
2023-03-17	71.990	71.990	70.200	70.200	70.200	4,117
2023-03-16	69.860	72.880	68.000	70.470	70.470	10,985
2023-03-15	68.000	71.000	66.510	67.160	67.160	21,651
2023-03-14	66.200	66.200	62.100	66.200	66.200	11,474
2023-03-13	70.490	70.500	61.620	66.200	66.200	30,692
2023-03-10	70.680	70.970	67.300	69.970	69.970	9,012
2023-03-09	73.700	73.980	69.850	71.370	71.370	21,275
2023-03-08	72.000	73.000	71.800	73.000	73.000	8,444
2023-03-07	73.990	74.000	72.000	72.000	72.000	13,402
2023-03-06	72.200	77.000	72.200	73.990	73.990	17,553
2023-03-03	69.200	72.000	69.200	72.000	72.000	9,026
2023-03-02	70.350	70.350	68.300	69.000	69.000	11,545
2023-03-01	71.500	71.990	64.060	70.350	70.350	37,800
2023-02-28	70.200	72.000	68.830	70.210	70.210	62,157
2023-02-27	67.380	70.610	67.380	70.610	70.610	29,229
2023-02-24	69.980	70.000	66.200	67.370	67.370	25,381
2023-02-23	70.010	80.000	67.000	69.920	69.920	95,535
2023-02-22	84.870	84.870	65.910	67.250	67.250	132,697
2023-02-21	77.900	84.750	77.900	84.700	84.700	49,426
2023-02-20	73.990	81.010	73.200	77.780	77.780	28,493
2023-02-17	67.010	74.490	67.010	73.140	73.140	28,364
2023-02-16	63.000	70.000	63.000	67.000	67.000	21,083
2023-02-15	65.000	65.000	62.330	62.800	62.800	8,060
2023-02-14	61.600	65.000	61.600	64.790	64.790	24,186
2023-02-13	60.510	61.790	60.490	61.590	61.590	13,082
2023-02-10	60.200	60.200	58.000	59.220	59.220	4,692
2023-02-09	59.900	59.900	56.400	58.000	58.000	6,533
2023-02-08	61.500	62.000	58.810	59.400	59.400	10,102
2023-02-07	60.000	61.920	58.790	60.100	60.100	5,085
2023-02-06	57.550	59.290	57.550	58.790	58.790	4,033
2023-02-03	62.000	62.900	56.050	57.550	57.550	24,182
2023-02-02	59.900	61.890	59.030	60.790	60.790	51,673
2023-02-01	57.500	59.900	57.500	59.900	59.900	20,439
2023-01-31	54.710	57.500	54.200	57.500	57.500	176,965
2023-01-30	57.000	57.000	53.000	54.720	54.720	6,359
2023-01-27	56.000	57.000	56.000	56.870	56.870	4,196
2023-01-26	55.300	56.370	54.680	55.840	55.840	2,957
2023-01-25	53.090	55.290	53.090	54.710	54.710	2,732
2023-01-24	55.400	55.400	52.090	53.090	53.090	8,994
2023-01-23	55.590	55.590	53.410	53.810	53.810	6,984
2023-01-20	55.190	55.190	54.240	54.860	54.860	2,123
2023-01-19	54.680	54.680	53.290	53.900	53.900	3,669
2023-01-18	56.400	56.400	53.820	55.000	55.000	9,751
2023-01-17	56.600	56.600	53.800	56.590	56.590	13,858
2023-01-16	53.580	57.000	53.200	56.630	56.630	12,493
2023-01-13	54.560	55.990	53.510	53.510	53.510	2,810
2023-01-12	57.350	57.350	54.020	54.530	54.530	3,253
2023-01-11	57.390	57.390	54.950	55.530	55.530	13,832
2023-01-10	56.400	57.500	54.930	57.390	57.390	9,835
2023-01-09	56.000	57.620	55.800	55.800	55.800	4,846
2023-01-05	57.250	57.390	54.300	55.670	55.670	8,256
2023-01-04	57.780	57.780	57.000	57.400	57.400	5,137
2023-01-03	57.800	58.000	56.810	57.780	57.780	7,346
2023-01-02	58.800	58.800	56.210	57.800	57.800	4,573
2022-12-30	57.400	57.700	56.030	57.700	57.700	7,687
2022-12-29	57.790	57.790	55.760	57.350	57.350	3,209
2022-12-28	58.490	58.490	55.740	58.000	58.000	8,427
2022-12-27	57.980	58.000	57.800	58.000	58.000	5,245

← NewerPage 16 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.