W5 Solutions AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-22	56.050	57.970	56.000	57.800	57.800	5,382
2022-12-21	57.490	57.490	56.000	56.180	56.180	4,202
2022-12-20	56.900	57.500	55.510	57.490	57.490	10,648
2022-12-19	57.300	57.980	55.900	56.900	56.900	3,825
2022-12-16	56.490	57.990	55.250	57.300	57.300	7,883
2022-12-15	54.600	57.960	54.000	56.490	56.490	7,790
2022-12-14	55.000	56.000	54.500	55.940	55.940	6,015
2022-12-13	54.040	56.990	54.040	55.000	55.000	5,074
2022-12-12	54.200	55.230	52.120	54.340	54.340	5,113
2022-12-09	54.800	57.010	54.000	54.200	54.200	22,077
2022-12-08	59.200	59.790	52.000	54.790	54.790	19,677
2022-12-07	59.000	59.200	56.210	59.200	59.200	7,677
2022-12-06	59.500	59.500	58.010	59.200	59.200	7,473
2022-12-05	57.750	59.500	57.500	59.500	59.500	10,133
2022-12-02	53.600	59.990	53.600	57.000	57.000	16,196
2022-12-01	54.000	55.000	53.600	54.000	54.000	3,822
2022-11-30	53.230	54.930	53.230	53.550	53.550	7,110
2022-11-29	53.350	56.990	53.220	53.220	53.220	4,273
2022-11-28	54.000	56.010	50.060	53.230	53.230	21,501
2022-11-25	51.950	53.970	50.410	52.600	52.600	19,347
2022-11-24	49.015	52.980	49.015	51.950	51.950	21,133
2022-11-23	49.985	49.985	49.000	49.015	49.015	6,431
2022-11-22	50.800	51.920	48.510	49.985	49.985	3,435
2022-11-21	49.500	54.000	49.500	50.800	50.800	7,645
2022-11-18	51.500	51.500	47.555	49.235	49.235	12,213
2022-11-17	51.010	51.890	47.000	51.500	51.500	26,414
2022-11-16	55.400	57.500	51.000	52.000	52.000	22,363
2022-11-15	54.990	54.990	51.100	54.750	54.750	11,010
2022-11-14	57.760	57.760	53.010	54.900	54.900	26,193
2022-11-11	53.700	55.100	50.700	50.700	50.700	35,956
2022-11-10	53.500	53.500	48.710	51.740	51.740	21,328
2022-11-09	52.920	54.990	52.200	52.800	52.800	33,609
2022-11-08	46.915	53.000	42.030	51.000	51.000	66,138
2022-11-07	46.150	47.085	46.000	46.915	46.915	6,184
2022-11-04	47.995	49.480	46.000	46.150	46.150	4,631
2022-11-03	47.500	48.500	47.500	47.995	47.995	7,082
2022-11-02	48.235	48.990	48.235	48.235	48.235	918
2022-11-01	48.700	49.000	46.005	47.505	47.505	2,252
2022-10-31	50.000	50.000	47.515	48.700	48.700	5,654
2022-10-28	49.450	49.495	48.100	48.610	48.610	2,579
2022-10-27	49.500	49.500	48.065	49.490	49.490	442
2022-10-26	48.885	49.500	48.885	49.500	49.500	3,149
2022-10-25	49.500	49.500	48.150	48.880	48.880	449
2022-10-24	47.800	49.595	47.800	48.100	48.100	7,080
2022-10-21	47.800	47.800	46.915	47.800	47.800	12,529
2022-10-20	48.920	49.600	46.905	47.800	47.800	328
2022-10-19	48.995	48.995	47.545	48.920	48.920	820
2022-10-18	47.550	48.940	47.550	48.000	48.000	3,121
2022-10-17	48.970	48.970	47.305	47.550	47.550	2,828
2022-10-14	47.285	49.470	47.285	48.970	48.970	2,333
2022-10-13	48.800	49.940	45.205	49.060	49.060	1,012
2022-10-12	50.000	50.000	48.505	48.800	48.800	14,360
2022-10-11	50.990	50.990	49.200	50.000	50.000	1,286
2022-10-10	50.920	51.790	49.800	49.800	49.800	10,377
2022-10-07	50.000	51.850	50.000	50.800	50.800	5,155
2022-10-06	52.300	53.000	50.060	50.080	50.080	4,362
2022-10-05	52.300	52.300	50.010	50.910	50.910	2,700
2022-10-04	50.600	51.600	49.105	51.300	51.300	5,192
2022-10-03	53.300	57.000	50.500	51.600	51.600	17,736
2022-09-30	49.875	52.980	49.875	52.900	52.900	12,383

← NewerPage 17 of 21 · 1,217 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.