W5 Solutions AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 61.500 | 61.500 | 58.900 | 59.600 | 59.600 | 51,532 |
| 2024-05-28 | 67.900 | 67.900 | 61.000 | 61.500 | 61.500 | 79,131 |
| 2024-05-27 | 66.900 | 68.400 | 66.600 | 67.900 | 67.900 | 10,028 |
| 2024-05-24 | 67.400 | 67.600 | 64.500 | 66.600 | 66.600 | 56,291 |
| 2024-05-23 | 67.800 | 69.200 | 67.100 | 67.700 | 67.700 | 20,865 |
| 2024-05-22 | 71.400 | 71.400 | 66.500 | 67.800 | 67.800 | 49,879 |
| 2024-05-21 | 75.000 | 75.400 | 69.600 | 71.500 | 71.500 | 103,234 |
| 2024-05-20 | 72.800 | 75.000 | 72.800 | 74.200 | 74.200 | 14,121 |
| 2024-05-17 | 73.900 | 75.000 | 72.600 | 72.700 | 72.700 | 255,822 |
| 2024-05-16 | 73.400 | 74.400 | 73.300 | 73.600 | 73.600 | 14,484 |
| 2024-05-15 | 73.100 | 74.300 | 73.000 | 73.600 | 73.600 | 7,047 |
| 2024-05-14 | 73.300 | 75.500 | 73.000 | 73.000 | 73.000 | 6,627 |
| 2024-05-13 | 73.300 | 73.700 | 72.600 | 73.300 | 73.300 | 7,370 |
| 2024-05-10 | 73.000 | 75.000 | 72.000 | 73.000 | 73.000 | 19,222 |
| 2024-05-08 | 74.000 | 74.000 | 72.700 | 73.000 | 73.000 | 4,712 |
| 2024-05-07 | 73.600 | 74.000 | 72.600 | 74.000 | 74.000 | 12,392 |
| 2024-05-06 | 72.600 | 73.900 | 72.000 | 73.600 | 73.600 | 11,162 |
| 2024-05-03 | 72.500 | 74.000 | 71.000 | 72.600 | 72.600 | 69,642 |
| 2024-05-02 | 72.500 | 73.900 | 72.500 | 72.700 | 72.700 | 15,171 |
| 2024-04-30 | 73.300 | 73.800 | 72.500 | 72.600 | 72.600 | 7,513 |
| 2024-04-29 | 74.400 | 74.400 | 73.000 | 73.300 | 73.300 | 11,903 |
| 2024-04-26 | 72.600 | 73.600 | 71.600 | 73.600 | 73.600 | 12,058 |
| 2024-04-25 | 72.200 | 73.600 | 71.000 | 71.900 | 71.900 | 17,419 |
| 2024-04-24 | 73.600 | 74.500 | 70.500 | 72.400 | 72.400 | 51,356 |
| 2024-04-23 | 74.500 | 74.500 | 72.700 | 73.600 | 73.600 | 17,931 |
| 2024-04-22 | 72.100 | 74.800 | 72.100 | 74.600 | 74.600 | 8,757 |
| 2024-04-19 | 71.200 | 72.800 | 70.000 | 71.600 | 71.600 | 18,596 |
| 2024-04-18 | 72.800 | 73.900 | 71.000 | 71.200 | 71.200 | 11,312 |
| 2024-04-17 | 74.400 | 75.600 | 72.200 | 72.600 | 72.600 | 14,586 |
| 2024-04-16 | 73.600 | 75.200 | 71.500 | 74.400 | 74.400 | 23,342 |
| 2024-04-15 | 75.000 | 76.500 | 72.100 | 72.600 | 72.600 | 18,662 |
| 2024-04-12 | 78.500 | 78.800 | 74.300 | 74.900 | 74.900 | 17,760 |
| 2024-04-11 | 80.000 | 80.000 | 76.300 | 77.600 | 77.600 | 19,978 |
| 2024-04-10 | 80.300 | 80.400 | 75.000 | 78.200 | 78.200 | 10,579 |
| 2024-04-09 | 83.200 | 84.000 | 79.500 | 79.700 | 79.700 | 21,207 |
| 2024-04-08 | 81.500 | 84.700 | 80.000 | 83.100 | 83.100 | 30,888 |
| 2024-04-05 | 77.800 | 80.400 | 76.300 | 79.600 | 79.600 | 31,808 |
| 2024-04-04 | 75.400 | 77.100 | 74.000 | 76.300 | 76.300 | 18,363 |
| 2024-04-03 | 74.800 | 75.500 | 72.000 | 75.400 | 75.400 | 41,911 |
| 2024-04-02 | 76.500 | 78.800 | 72.500 | 74.800 | 74.800 | 58,890 |
| 2024-03-28 | 75.800 | 76.800 | 75.800 | 76.200 | 76.200 | 14,603 |
| 2024-03-27 | 81.300 | 82.500 | 74.200 | 75.800 | 75.800 | 405,912 |
| 2024-03-26 | 81.300 | 82.800 | 80.000 | 81.300 | 81.300 | 21,235 |
| 2024-03-25 | 83.500 | 85.800 | 80.400 | 81.300 | 81.300 | 18,380 |
| 2024-03-22 | 84.000 | 86.700 | 83.000 | 83.500 | 83.500 | 10,132 |
| 2024-03-21 | 86.600 | 89.000 | 83.000 | 83.800 | 83.800 | 35,296 |
| 2024-03-20 | 88.100 | 89.900 | 86.300 | 86.600 | 86.600 | 15,504 |
| 2024-03-19 | 83.900 | 88.000 | 82.000 | 88.000 | 88.000 | 15,239 |
| 2024-03-18 | 84.000 | 86.400 | 83.000 | 83.900 | 83.900 | 24,631 |
| 2024-03-15 | 84.700 | 85.500 | 80.400 | 82.000 | 82.000 | 30,121 |
| 2024-03-14 | 85.300 | 88.700 | 84.300 | 84.500 | 84.500 | 14,806 |
| 2024-03-13 | 87.400 | 88.000 | 84.800 | 85.300 | 85.300 | 27,673 |
| 2024-03-12 | 88.900 | 88.900 | 86.100 | 87.400 | 87.400 | 24,810 |
| 2024-03-11 | 91.400 | 91.400 | 87.400 | 88.900 | 88.900 | 26,628 |
| 2024-03-08 | 97.000 | 98.200 | 91.300 | 91.700 | 91.700 | 16,877 |
| 2024-03-07 | 97.800 | 98.800 | 95.600 | 97.000 | 97.000 | 24,784 |
| 2024-03-06 | 102.00 | 102.00 | 96.600 | 97.800 | 97.800 | 20,719 |
| 2024-03-05 | 96.700 | 102.40 | 95.000 | 102.00 | 102.00 | 34,784 |
| 2024-03-04 | 94.600 | 97.000 | 94.600 | 96.200 | 96.200 | 28,213 |
| 2024-03-01 | 91.000 | 96.600 | 89.800 | 94.600 | 94.600 | 55,283 |
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.