W5 Solutions AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	24.900	24.900	23.750	24.500	24.500	43,252
2026-10-19	25.250	25.250	24.150	24.950	24.950	51,265
2026-10-16	25.350	25.350	24.300	25.250	25.250	29,779
2026-10-15	25.350	25.400	24.600	25.000	25.000	19,599
2026-10-14	25.700	25.850	25.300	25.300	25.300	13,492
2026-10-13	25.350	26.600	25.300	25.700	25.700	49,783
2026-10-12	25.200	26.050	24.800	25.000	25.000	51,931
2026-10-09	24.800	25.250	24.500	25.150	25.150	57,002
2026-10-08	24.750	24.800	24.500	24.650	24.650	33,393
2026-10-07	25.150	25.400	24.600	24.800	24.800	54,083
2026-10-06	24.650	25.700	24.650	25.200	25.200	112,140
2026-10-05	24.300	24.800	24.300	24.500	24.500	106,809
2026-10-02	24.500	24.700	24.000	24.150	24.150	77,823
2026-10-01	26.950	26.950	24.000	24.400	24.400	273,815
2026-09-30	28.800	28.800	27.200	28.100	28.100	26,731
2026-09-29	27.250	29.100	27.250	28.700	28.700	43,613
2026-09-28	27.750	28.000	25.000	27.200	27.200	194,393
2026-09-25	28.950	29.950	28.500	29.500	29.500	34,707
2026-09-24	29.500	29.500	28.600	28.800	28.800	42,862
2026-09-23	30.350	30.400	29.500	29.600	29.600	27,339
2026-09-22	29.750	30.650	29.700	30.650	30.650	37,239
2026-09-21	30.750	30.750	29.550	29.850	29.850	35,860
2026-09-18	31.400	31.450	30.500	30.950	30.950	28,583
2026-09-17	31.600	32.500	31.200	31.450	31.450	18,878
2026-09-16	32.350	32.400	31.500	31.650	31.650	37,383
2026-09-15	32.900	32.950	32.150	32.200	32.200	18,185
2026-09-14	32.850	33.800	32.750	32.950	32.950	13,589
2026-09-11	33.150	33.400	32.900	33.100	33.100	5,999
2026-09-10	33.800	33.800	33.000	33.100	33.100	15,723
2026-09-09	34.400	34.400	33.200	33.500	33.500	17,614
2026-09-08	34.200	34.250	33.950	34.250	34.250	21,445
2026-09-07	34.050	34.700	34.000	34.250	34.250	32,232
2026-09-04	34.450	34.600	33.700	34.100	34.100	41,494
2026-09-03	34.050	35.000	33.650	34.450	34.450	32,119
2026-09-02	33.450	34.200	33.400	34.000	34.000	9,634
2026-09-01	34.150	34.150	33.450	33.500	33.500	15,122
2026-08-31	34.250	34.650	34.000	34.000	34.000	13,047
2026-08-28	34.400	34.750	34.000	34.100	34.100	21,737
2026-08-27	34.400	34.800	34.050	34.550	34.550	19,147
2026-08-26	34.900	34.900	34.100	34.350	34.350	25,018
2026-08-25	34.500	34.950	33.800	34.850	34.850	29,661
2026-08-24	34.800	35.000	34.200	34.500	34.500	34,267
2026-08-21	35.050	35.650	34.800	35.000	35.000	45,667
2026-08-20	35.650	35.650	34.850	35.150	35.150	18,734
2026-08-19	35.600	36.000	34.900	35.650	35.650	23,595
2026-08-18	35.100	36.150	34.950	35.550	35.550	53,726
2026-08-17	35.450	35.700	33.850	35.300	35.300	102,297
2026-08-14	35.750	36.850	35.000	35.600	35.600	63,283
2026-08-13	37.600	37.600	35.400	35.700	35.700	181,903
2026-08-12	39.000	39.400	37.350	37.800	37.800	51,159
2026-08-11	38.350	39.000	37.750	38.900	38.900	40,054
2026-08-10	39.100	39.200	38.000	38.150	38.150	65,268
2026-08-07	38.400	39.850	38.150	38.500	38.500	86,643
2026-08-06	39.500	40.200	36.800	37.650	37.650	227,831
2026-08-05	41.000	41.500	34.850	39.500	39.500	507,212
2026-08-04	48.000	50.000	47.550	49.800	49.800	64,122
2026-08-03	47.550	48.000	47.250	47.600	47.600	13,426
2026-07-31	48.450	48.450	47.100	47.450	47.450	9,922
2026-07-30	46.900	48.500	46.250	47.550	47.550	15,299
2026-07-29	46.300	47.800	46.200	46.950	46.950	15,292

Page 1 of 2 · 66 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.