W5 Solutions AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-30	49.875	52.980	49.875	52.900	52.900	12,383
2022-09-29	49.990	49.990	48.000	49.875	49.875	5,038
2022-09-28	49.245	49.245	44.900	48.990	48.990	4,659
2022-09-27	48.500	50.000	48.300	49.015	49.015	2,637
2022-09-26	48.005	49.395	48.000	48.275	48.275	6,296
2022-09-23	47.055	49.400	47.055	48.000	48.000	11,879
2022-09-22	44.110	48.500	37.730	47.000	47.000	21,125
2022-09-21	43.995	46.700	43.155	44.495	44.495	5,069
2022-09-20	47.295	47.295	41.500	43.500	43.500	3,460
2022-09-19	47.000	49.985	45.020	47.295	47.295	5,875
2022-09-16	44.400	45.000	43.485	45.000	45.000	3,094
2022-09-15	46.005	47.500	44.100	44.100	44.100	1,814
2022-09-14	48.000	49.595	46.005	46.005	46.005	1,040
2022-09-13	46.890	50.000	46.475	48.000	48.000	3,373
2022-09-12	45.585	46.890	45.580	46.470	46.470	5,105
2022-09-09	46.000	46.370	45.580	45.580	45.580	4,016
2022-09-08	46.900	46.900	43.650	45.200	45.200	7,430
2022-09-07	50.000	50.000	46.320	46.905	46.905	18,123
2022-09-06	50.370	50.500	49.600	50.000	50.000	8,008
2022-09-05	54.490	54.490	47.995	50.370	50.370	12,607
2022-09-02	51.460	54.690	50.210	54.690	54.690	8,994
2022-09-01	53.550	53.550	51.050	51.460	51.460	1,521
2022-08-31	54.100	54.770	50.450	53.550	53.550	1,979
2022-08-30	49.500	54.000	49.500	54.000	54.000	1,717
2022-08-29	52.000	52.000	49.950	50.000	50.000	4,155
2022-08-26	54.100	54.990	50.000	52.000	52.000	5,345
2022-08-25	54.510	56.660	53.010	54.100	54.100	4,833
2022-08-24	56.000	57.800	48.000	54.500	54.500	11,082
2022-08-23	51.720	58.990	50.020	55.000	55.000	9,015
2022-08-22	52.000	52.000	49.600	49.600	49.600	1,320
2022-08-19	51.900	52.300	51.000	52.000	52.000	2,584
2022-08-18	51.970	51.970	50.540	51.900	51.900	1,365
2022-08-17	51.100	51.910	49.610	51.210	51.210	4,600
2022-08-16	49.775	51.990	49.775	51.000	51.000	2,868
2022-08-15	52.600	52.600	49.500	49.770	49.770	7,943
2022-08-12	52.760	52.890	52.000	52.130	52.130	4,275
2022-08-11	53.000	53.290	52.620	52.760	52.760	5,583
2022-08-10	52.500	53.190	52.500	53.000	53.000	4,769
2022-08-09	53.000	53.360	52.200	52.500	52.500	7,876
2022-08-08	53.100	53.100	51.230	52.060	52.060	2,017
2022-08-05	52.990	56.390	52.000	52.780	52.780	3,227
2022-08-04	52.500	53.220	51.670	52.990	52.990	2,197
2022-08-03	53.060	53.060	51.900	51.900	51.900	6,647
2022-08-02	51.700	53.500	51.700	53.060	53.060	3,414
2022-08-01	51.700	52.180	50.810	51.610	51.610	2,478
2022-07-29	51.100	52.990	50.800	51.700	51.700	2,935
2022-07-28	52.000	52.490	51.070	51.680	51.680	3,072
2022-07-27	51.000	51.590	51.000	51.070	51.070	6,333
2022-07-26	52.310	52.310	49.650	51.000	51.000	12,253
2022-07-25	53.330	53.720	52.310	52.320	52.320	4,052
2022-07-22	54.480	54.480	53.010	53.330	53.330	6,522
2022-07-21	55.130	55.130	53.540	54.480	54.480	3,580
2022-07-20	55.440	55.450	54.210	55.130	55.130	5,320
2022-07-19	55.000	56.890	54.010	55.440	55.440	7,940
2022-07-18	56.990	56.990	54.000	55.010	55.010	7,530
2022-07-15	56.970	56.990	55.010	56.990	56.990	7,444
2022-07-14	54.900	56.990	54.900	56.190	56.190	5,474
2022-07-13	55.000	55.000	53.150	54.840	54.840	4,208
2022-07-12	57.410	57.410	53.990	55.000	55.000	11,820
2022-07-11	59.530	59.530	55.210	58.010	58.010	8,689

← NewerPage 18 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.