W5 Solutions AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-07 | 60.970 | 61.200 | 59.020 | 59.900 | 59.900 | 3,921 |
| 2022-07-06 | 58.900 | 61.200 | 57.000 | 60.970 | 60.970 | 9,429 |
| 2022-07-05 | 59.990 | 59.990 | 52.810 | 58.500 | 58.500 | 21,051 |
| 2022-07-04 | 62.860 | 62.860 | 60.000 | 60.000 | 60.000 | 6,288 |
| 2022-07-01 | 69.010 | 69.010 | 61.150 | 62.860 | 62.860 | 32,832 |
| 2022-06-30 | 70.000 | 72.000 | 66.000 | 69.000 | 69.000 | 7,601 |
| 2022-06-29 | 69.010 | 73.540 | 66.000 | 69.440 | 69.440 | 5,981 |
| 2022-06-28 | 66.690 | 70.000 | 62.070 | 66.000 | 66.000 | 5,981 |
| 2022-06-27 | 60.000 | 68.850 | 60.000 | 66.690 | 66.690 | 8,814 |
| 2022-06-23 | 65.000 | 69.890 | 60.000 | 60.000 | 60.000 | 8,461 |
| 2022-06-22 | 71.530 | 71.530 | 64.300 | 65.000 | 65.000 | 13,250 |
| 2022-06-21 | 69.020 | 74.000 | 69.020 | 71.530 | 71.530 | 15,691 |
| 2022-06-20 | 64.000 | 74.740 | 64.000 | 66.000 | 66.000 | 4,955 |
| 2022-06-17 | 58.520 | 64.970 | 58.510 | 63.000 | 63.000 | 4,773 |
| 2022-06-16 | 52.000 | 61.480 | 52.000 | 57.880 | 57.880 | 14,624 |
| 2022-06-15 | 58.550 | 58.550 | 50.180 | 52.000 | 52.000 | 18,863 |
| 2022-06-14 | 65.700 | 65.700 | 56.490 | 58.550 | 58.550 | 30,657 |
| 2022-06-13 | 71.560 | 71.560 | 61.000 | 65.700 | 65.700 | 13,182 |
| 2022-06-10 | 72.940 | 74.500 | 71.550 | 71.560 | 71.560 | 8,042 |
| 2022-06-09 | 72.200 | 74.900 | 70.440 | 72.940 | 72.940 | 4,868 |
| 2022-06-08 | 74.000 | 74.870 | 72.180 | 72.200 | 72.200 | 3,777 |
| 2022-06-07 | 71.510 | 75.000 | 71.510 | 72.000 | 72.000 | 8,009 |
| 2022-06-03 | 75.000 | 75.000 | 71.230 | 71.510 | 71.510 | 4,040 |
| 2022-06-02 | 67.610 | 74.980 | 67.610 | 74.780 | 74.780 | 6,684 |
| 2022-06-01 | 72.710 | 75.000 | 67.420 | 68.100 | 68.100 | 14,067 |
| 2022-05-31 | 72.710 | 72.710 | 71.500 | 71.800 | 71.800 | 6,812 |
| 2022-05-30 | 72.690 | 72.690 | 69.900 | 71.700 | 71.700 | 10,436 |
| 2022-05-27 | 72.670 | 72.720 | 69.100 | 69.900 | 69.900 | 23,303 |
| 2022-05-25 | 71.010 | 72.700 | 69.730 | 72.650 | 72.650 | 6,961 |
| 2022-05-24 | 69.040 | 72.350 | 68.800 | 70.810 | 70.810 | 8,265 |
| 2022-05-23 | 69.130 | 73.190 | 67.500 | 69.060 | 69.060 | 21,135 |
| 2022-05-20 | 78.010 | 82.490 | 67.200 | 69.200 | 69.200 | 59,078 |
| 2022-05-19 | 68.010 | 76.860 | 66.400 | 76.000 | 76.000 | 33,342 |
| 2022-05-18 | 66.010 | 69.680 | 66.010 | 68.000 | 68.000 | 33,236 |
| 2022-05-17 | 57.110 | 69.990 | 57.110 | 65.800 | 65.800 | 35,381 |
| 2022-05-16 | 51.340 | 56.000 | 51.340 | 55.300 | 55.300 | 25,832 |
| 2022-05-13 | 48.000 | 50.000 | 46.205 | 50.000 | 50.000 | 7,600 |
| 2022-05-12 | 48.340 | 48.445 | 42.000 | 46.200 | 46.200 | 7,013 |
| 2022-05-11 | 48.000 | 50.980 | 47.100 | 48.335 | 48.335 | 6,140 |
| 2022-05-10 | 50.010 | 50.010 | 42.995 | 46.185 | 46.185 | 19,959 |
| 2022-05-09 | 56.000 | 56.000 | 50.010 | 50.010 | 50.010 | 14,210 |
| 2022-05-06 | 54.990 | 56.620 | 50.000 | 50.000 | 50.000 | 10,138 |
| 2022-05-05 | 50.500 | 57.200 | 50.500 | 54.000 | 54.000 | 15,752 |
| 2022-05-04 | 47.000 | 51.000 | 47.000 | 50.500 | 50.500 | 40,658 |
| 2022-05-03 | 41.785 | 49.995 | 41.000 | 47.000 | 47.000 | 24,739 |
| 2022-05-02 | 42.005 | 42.985 | 39.805 | 41.785 | 41.785 | 3,593 |
| 2022-04-29 | 43.475 | 43.475 | 40.540 | 41.800 | 41.800 | 9,718 |
| 2022-04-28 | 41.000 | 43.410 | 41.000 | 42.440 | 42.440 | 2,950 |
| 2022-04-27 | 41.805 | 42.895 | 41.000 | 42.195 | 42.195 | 4,113 |
| 2022-04-26 | 38.800 | 43.500 | 38.800 | 41.805 | 41.805 | 7,152 |
| 2022-04-25 | 40.800 | 41.205 | 40.800 | 41.190 | 41.190 | 13,351 |
| 2022-04-22 | 44.995 | 44.995 | 43.305 | 43.325 | 43.325 | 6,875 |
| 2022-04-21 | 48.900 | 48.975 | 45.000 | 45.000 | 45.000 | 8,263 |
| 2022-04-20 | 48.600 | 49.150 | 48.600 | 48.900 | 48.900 | 5,361 |
| 2022-04-19 | 49.205 | 49.400 | 48.455 | 48.600 | 48.600 | 7,577 |
| 2022-04-14 | 48.940 | 49.600 | 48.455 | 48.455 | 48.455 | 8,868 |
| 2022-04-13 | 44.805 | 51.000 | 44.805 | 48.455 | 48.455 | 25,780 |
| 2022-04-12 | 44.995 | 44.995 | 43.405 | 44.800 | 44.800 | 4,931 |
| 2022-04-11 | 45.005 | 45.300 | 43.400 | 44.000 | 44.000 | 18,567 |
| 2022-04-08 | 45.005 | 45.895 | 42.250 | 43.950 | 43.950 | 13,140 |
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.