W5 Solutions AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 60.400 | 60.500 | 56.600 | 58.300 | 58.300 | 13,045 |
| 2024-08-22 | 59.800 | 62.000 | 59.800 | 60.500 | 60.500 | 10,889 |
| 2024-08-21 | 56.100 | 60.000 | 55.600 | 59.000 | 59.000 | 23,747 |
| 2024-08-20 | 54.100 | 56.400 | 54.100 | 55.600 | 55.600 | 6,591 |
| 2024-08-19 | 54.700 | 55.900 | 54.200 | 54.600 | 54.600 | 10,112 |
| 2024-08-16 | 53.600 | 55.200 | 52.700 | 54.700 | 54.700 | 11,687 |
| 2024-08-15 | 54.000 | 54.900 | 53.300 | 53.800 | 53.800 | 9,423 |
| 2024-08-14 | 55.300 | 55.300 | 53.900 | 54.400 | 54.400 | 10,931 |
| 2024-08-13 | 56.100 | 56.200 | 54.700 | 55.200 | 55.200 | 5,100 |
| 2024-08-12 | 53.900 | 58.500 | 53.500 | 56.200 | 56.200 | 10,633 |
| 2024-08-09 | 52.900 | 54.600 | 52.700 | 53.500 | 53.500 | 5,812 |
| 2024-08-08 | 54.300 | 54.300 | 52.400 | 52.700 | 52.700 | 7,035 |
| 2024-08-07 | 55.500 | 55.900 | 53.100 | 54.300 | 54.300 | 19,707 |
| 2024-08-06 | 55.000 | 56.800 | 54.600 | 55.300 | 55.300 | 5,841 |
| 2024-08-05 | 55.000 | 55.000 | 51.600 | 54.000 | 54.000 | 40,402 |
| 2024-08-02 | 55.700 | 57.000 | 54.600 | 55.900 | 55.900 | 21,880 |
| 2024-08-01 | 55.800 | 58.900 | 54.400 | 55.700 | 55.700 | 99,564 |
| 2024-07-31 | 56.600 | 58.300 | 55.300 | 55.700 | 55.700 | 12,491 |
| 2024-07-30 | 55.400 | 58.000 | 55.000 | 56.500 | 56.500 | 11,573 |
| 2024-07-29 | 52.800 | 55.400 | 52.800 | 55.300 | 55.300 | 9,108 |
| 2024-07-26 | 53.500 | 53.800 | 52.000 | 52.400 | 52.400 | 46,833 |
| 2024-07-25 | 53.300 | 54.800 | 52.500 | 53.500 | 53.500 | 32,147 |
| 2024-07-24 | 53.500 | 54.600 | 52.700 | 53.300 | 53.300 | 76,516 |
| 2024-07-23 | 58.900 | 58.900 | 51.000 | 53.000 | 53.000 | 95,440 |
| 2024-07-22 | 63.800 | 66.100 | 62.800 | 64.900 | 64.900 | 82,856 |
| 2024-07-19 | 66.200 | 66.500 | 63.400 | 63.800 | 63.800 | 9,019 |
| 2024-07-18 | 64.800 | 66.800 | 64.800 | 66.000 | 66.000 | 6,290 |
| 2024-07-17 | 65.300 | 65.300 | 64.700 | 64.700 | 64.700 | 2,826 |
| 2024-07-16 | 64.600 | 65.300 | 63.600 | 65.200 | 65.200 | 6,463 |
| 2024-07-15 | 64.700 | 65.800 | 64.100 | 64.600 | 64.600 | 13,965 |
| 2024-07-12 | 66.800 | 67.800 | 64.300 | 65.200 | 65.200 | 14,415 |
| 2024-07-11 | 67.700 | 68.900 | 65.100 | 66.800 | 66.800 | 16,462 |
| 2024-07-10 | 68.500 | 69.800 | 66.800 | 67.700 | 67.700 | 16,086 |
| 2024-07-09 | 68.500 | 73.800 | 68.000 | 68.400 | 68.400 | 51,474 |
| 2024-07-08 | 65.400 | 68.900 | 64.000 | 68.300 | 68.300 | 16,325 |
| 2024-07-05 | 68.000 | 70.200 | 65.200 | 65.400 | 65.400 | 26,710 |
| 2024-07-04 | 69.100 | 70.000 | 64.700 | 68.000 | 68.000 | 36,448 |
| 2024-07-03 | 62.300 | 71.000 | 60.100 | 68.800 | 68.800 | 89,394 |
| 2024-07-02 | 68.000 | 68.000 | 62.300 | 62.300 | 62.300 | 20,910 |
| 2024-07-01 | 76.400 | 76.400 | 65.000 | 66.200 | 66.200 | 30,137 |
| 2024-06-28 | 73.700 | 76.700 | 73.600 | 75.500 | 75.500 | 16,738 |
| 2024-06-27 | 68.600 | 75.000 | 68.600 | 73.300 | 73.300 | 58,651 |
| 2024-06-26 | 65.000 | 71.700 | 64.700 | 70.400 | 70.400 | 38,822 |
| 2024-06-25 | 63.000 | 65.000 | 62.200 | 64.700 | 64.700 | 15,968 |
| 2024-06-24 | 59.600 | 64.100 | 56.900 | 62.500 | 62.500 | 21,181 |
| 2024-06-20 | 54.900 | 63.000 | 54.900 | 62.000 | 62.000 | 26,960 |
| 2024-06-19 | 55.700 | 55.700 | 54.600 | 54.900 | 54.900 | 14,833 |
| 2024-06-18 | 54.000 | 55.700 | 52.800 | 55.700 | 55.700 | 25,175 |
| 2024-06-17 | 56.900 | 57.000 | 52.900 | 54.000 | 54.000 | 18,873 |
| 2024-06-14 | 59.000 | 59.000 | 55.600 | 57.000 | 57.000 | 17,821 |
| 2024-06-13 | 56.000 | 59.600 | 56.000 | 59.000 | 59.000 | 29,321 |
| 2024-06-12 | 55.500 | 57.600 | 54.000 | 56.000 | 56.000 | 33,451 |
| 2024-06-11 | 57.700 | 57.800 | 53.100 | 55.700 | 55.700 | 52,833 |
| 2024-06-10 | 59.300 | 60.400 | 56.200 | 57.800 | 57.800 | 12,740 |
| 2024-06-07 | 58.500 | 60.500 | 58.200 | 59.200 | 59.200 | 13,792 |
| 2024-06-05 | 59.500 | 60.400 | 58.200 | 58.500 | 58.500 | 10,044 |
| 2024-06-04 | 61.000 | 61.000 | 59.000 | 59.400 | 59.400 | 12,650 |
| 2024-06-03 | 62.700 | 63.800 | 60.500 | 61.000 | 61.000 | 12,961 |
| 2024-05-31 | 61.500 | 63.500 | 61.200 | 62.700 | 62.700 | 14,450 |
| 2024-05-30 | 59.600 | 61.700 | 59.600 | 61.500 | 61.500 | 18,678 |
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.