W5 Solutions AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-29 | 90.700 | 92.300 | 87.400 | 91.000 | 91.000 | 71,595 |
| 2024-02-28 | 86.900 | 92.500 | 83.500 | 91.200 | 91.200 | 312,846 |
| 2024-02-27 | 98.600 | 98.600 | 88.500 | 90.000 | 90.000 | 339,150 |
| 2024-02-26 | 100.80 | 100.80 | 94.700 | 98.600 | 98.600 | 38,738 |
| 2024-02-23 | 97.100 | 103.40 | 97.000 | 101.00 | 101.00 | 32,282 |
| 2024-02-22 | 102.00 | 102.00 | 91.000 | 97.100 | 97.100 | 135,271 |
| 2024-02-21 | 102.80 | 108.00 | 102.40 | 105.80 | 105.80 | 51,768 |
| 2024-02-20 | 104.00 | 104.00 | 101.20 | 102.80 | 102.80 | 132,218 |
| 2024-02-19 | 101.80 | 106.40 | 101.20 | 104.60 | 104.60 | 97,264 |
| 2024-02-16 | 97.600 | 101.20 | 95.600 | 100.20 | 100.20 | 34,412 |
| 2024-02-15 | 96.600 | 98.000 | 95.000 | 97.600 | 97.600 | 17,712 |
| 2024-02-14 | 99.800 | 99.800 | 96.000 | 96.600 | 96.600 | 8,144 |
| 2024-02-13 | 97.000 | 99.000 | 96.300 | 98.000 | 98.000 | 21,938 |
| 2024-02-12 | 93.500 | 97.000 | 93.000 | 96.000 | 96.000 | 10,615 |
| 2024-02-09 | 94.000 | 94.600 | 90.500 | 91.700 | 91.700 | 29,775 |
| 2024-02-08 | 97.300 | 97.300 | 94.000 | 94.600 | 94.600 | 15,248 |
| 2024-02-07 | 98.000 | 98.700 | 96.000 | 97.300 | 97.300 | 13,026 |
| 2024-02-06 | 98.900 | 99.000 | 94.900 | 97.300 | 97.300 | 12,620 |
| 2024-02-05 | 94.400 | 96.900 | 94.000 | 94.400 | 94.400 | 15,259 |
| 2024-02-02 | 98.500 | 99.900 | 93.500 | 94.300 | 94.300 | 31,185 |
| 2024-02-01 | 99.000 | 101.60 | 97.600 | 98.500 | 98.500 | 73,854 |
| 2024-01-31 | 93.700 | 98.900 | 93.700 | 97.700 | 97.700 | 21,312 |
| 2024-01-30 | 94.000 | 96.700 | 93.900 | 96.500 | 96.500 | 19,576 |
| 2024-01-29 | 92.600 | 96.800 | 92.600 | 94.400 | 94.400 | 19,006 |
| 2024-01-26 | 90.000 | 93.000 | 90.000 | 92.300 | 92.300 | 40,062 |
| 2024-01-25 | 90.400 | 90.800 | 88.900 | 89.900 | 89.900 | 12,854 |
| 2024-01-24 | 88.200 | 92.000 | 88.200 | 90.700 | 90.700 | 77,226 |
| 2024-01-23 | 88.100 | 88.800 | 88.000 | 88.000 | 88.000 | 17,068 |
| 2024-01-22 | 87.600 | 88.800 | 87.200 | 88.000 | 88.000 | 11,501 |
| 2024-01-19 | 88.000 | 88.800 | 87.300 | 87.600 | 87.600 | 12,457 |
| 2024-01-18 | 84.000 | 88.000 | 84.000 | 88.000 | 88.000 | 22,632 |
| 2024-01-17 | 84.800 | 84.800 | 83.000 | 83.500 | 83.500 | 1,827 |
| 2024-01-16 | 84.500 | 85.400 | 82.300 | 84.800 | 84.800 | 6,519 |
| 2024-01-15 | 84.100 | 85.300 | 83.500 | 84.500 | 84.500 | 3,888 |
| 2024-01-12 | 84.400 | 85.100 | 81.400 | 82.500 | 82.500 | 14,433 |
| 2024-01-11 | 87.300 | 87.300 | 82.900 | 84.400 | 84.400 | 15,873 |
| 2024-01-10 | 86.600 | 88.000 | 85.800 | 87.300 | 87.300 | 8,470 |
| 2024-01-09 | 86.800 | 87.000 | 83.800 | 86.600 | 86.600 | 14,196 |
| 2024-01-08 | 81.500 | 86.500 | 81.500 | 86.500 | 86.500 | 13,051 |
| 2024-01-05 | 81.500 | 81.500 | 80.400 | 81.500 | 81.500 | 3,368 |
| 2024-01-04 | 82.000 | 82.000 | 80.600 | 81.500 | 81.500 | 12,665 |
| 2024-01-03 | 81.500 | 83.800 | 81.500 | 82.400 | 82.400 | 12,015 |
| 2024-01-02 | 87.500 | 87.500 | 80.100 | 81.400 | 81.400 | 38,606 |
| 2023-12-29 | 88.300 | 88.900 | 87.200 | 87.500 | 87.500 | 20,298 |
| 2023-12-28 | 86.500 | 88.800 | 86.400 | 88.200 | 88.200 | 15,771 |
| 2023-12-27 | 82.500 | 87.800 | 82.500 | 86.800 | 86.800 | 26,273 |
| 2023-12-22 | 83.200 | 83.200 | 80.800 | 82.500 | 82.500 | 8,363 |
| 2023-12-21 | 88.300 | 88.300 | 82.100 | 83.200 | 83.200 | 26,607 |
| 2023-12-20 | 89.800 | 89.900 | 87.000 | 88.000 | 88.000 | 15,476 |
| 2023-12-19 | 86.200 | 90.000 | 86.200 | 87.800 | 87.800 | 30,847 |
| 2023-12-18 | 80.500 | 88.400 | 80.500 | 86.200 | 86.200 | 52,790 |
| 2023-12-15 | 79.300 | 80.400 | 79.300 | 80.100 | 80.100 | 14,337 |
| 2023-12-14 | 80.000 | 80.000 | 77.800 | 79.200 | 79.200 | 15,471 |
| 2023-12-13 | 79.500 | 80.000 | 78.000 | 80.000 | 80.000 | 44,830 |
| 2023-12-12 | 77.000 | 79.000 | 77.000 | 79.000 | 79.000 | 23,237 |
| 2023-12-11 | 72.000 | 77.100 | 71.200 | 76.900 | 76.900 | 43,696 |
| 2023-12-08 | 70.200 | 71.000 | 69.700 | 70.000 | 70.000 | 7,104 |
| 2023-12-07 | 71.100 | 71.100 | 69.800 | 70.200 | 70.200 | 6,452 |
| 2023-12-06 | 72.000 | 72.000 | 68.500 | 71.100 | 71.100 | 22,650 |
| 2023-12-05 | 71.200 | 71.600 | 69.400 | 71.000 | 71.000 | 39,073 |
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.