W5 Solutions AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2022-07-08 | 59.920 | 60.490 | 57.710 | 59.530 | 59.530 | 11,515 |
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.