W5 Solutions AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	69.000	71.400	67.800	71.200	71.200	56,071
2023-12-01	70.600	71.000	67.000	69.400	69.400	64,232
2023-11-30	75.800	77.000	68.000	70.600	70.600	347,305
2023-11-29	74.300	76.800	74.300	76.000	76.000	5,423
2023-11-28	73.800	75.400	73.800	74.300	74.300	3,700
2023-11-27	73.200	74.200	72.000	74.000	74.000	11,231
2023-11-24	75.500	76.300	72.800	72.800	72.800	14,116
2023-11-23	74.300	75.500	73.600	74.400	74.400	9,799
2023-11-22	72.000	73.900	70.800	73.900	73.900	11,513
2023-11-21	72.100	73.200	70.300	72.100	72.100	7,656
2023-11-20	75.000	75.400	72.100	72.100	72.100	18,115
2023-11-17	74.600	75.300	74.300	74.500	74.500	3,086
2023-11-16	73.500	75.100	73.500	74.200	74.200	4,690
2023-11-15	75.200	75.200	73.200	73.500	73.500	12,637
2023-11-14	74.800	76.300	74.100	75.200	75.200	12,637
2023-11-13	76.800	77.500	74.500	74.800	74.800	9,388
2023-11-10	74.500	76.700	73.000	76.500	76.500	13,476
2023-11-09	76.800	76.800	73.400	74.600	74.600	14,618
2023-11-08	77.600	78.200	75.500	76.600	76.600	9,362
2023-11-07	78.700	79.000	76.100	77.300	77.300	12,416
2023-11-06	79.800	79.900	78.000	78.700	78.700	5,333
2023-11-03	80.200	81.700	76.000	79.700	79.700	21,468
2023-11-02	81.000	82.000	77.100	79.800	79.800	50,834
2023-11-01	79.100	82.300	77.500	78.200	78.200	48,235
2023-10-31	79.800	80.000	78.600	79.100	79.100	6,227
2023-10-30	76.700	80.000	76.500	79.800	79.800	6,764
2023-10-27	75.500	77.700	75.500	76.500	76.500	4,351
2023-10-26	74.000	76.300	73.000	75.500	75.500	9,303
2023-10-25	76.000	76.400	74.700	75.200	75.200	5,897
2023-10-24	74.800	76.500	74.500	76.000	76.000	4,628
2023-10-23	75.900	75.900	73.400	74.400	74.400	4,403
2023-10-20	74.800	76.200	73.000	76.000	76.000	5,560
2023-10-19	73.800	76.300	73.200	75.000	75.000	3,822
2023-10-18	75.100	76.000	73.000	74.400	74.400	9,761
2023-10-17	74.300	76.000	72.800	75.100	75.100	5,674
2023-10-16	74.400	76.700	72.800	73.400	73.400	9,720
2023-10-13	75.800	75.800	73.700	74.400	74.400	10,853
2023-10-12	79.300	79.300	75.500	76.700	76.700	49,305
2023-10-11	80.000	80.900	78.300	79.300	79.300	12,560
2023-10-10	78.000	80.000	77.200	80.000	80.000	6,751
2023-10-09	78.900	80.000	75.500	77.900	77.900	12,364
2023-10-06	79.300	81.300	78.100	79.100	79.100	38,846
2023-10-05	80.000	80.000	78.100	78.900	78.900	5,980
2023-10-04	77.000	79.500	76.100	79.300	79.300	8,149
2023-10-03	80.000	80.200	76.500	77.000	77.000	23,042
2023-10-02	78.400	80.900	74.600	80.000	80.000	26,965
2023-09-29	77.000	78.500	76.400	78.100	78.100	11,580
2023-09-28	79.200	80.000	76.000	76.500	76.500	21,619
2023-09-27	79.500	81.200	77.600	79.200	79.200	25,595
2023-09-26	74.000	79.200	74.000	77.500	77.500	24,005
2023-09-25	74.000	75.800	73.400	73.400	73.400	9,600
2023-09-22	73.000	75.500	73.000	73.600	73.600	6,340
2023-09-21	73.000	76.000	73.000	73.000	73.000	6,443
2023-09-20	72.600	76.400	71.500	73.800	73.800	14,048
2023-09-19	70.800	73.500	70.700	72.600	72.600	7,672
2023-09-18	74.800	75.000	69.000	70.700	70.700	37,719
2023-09-15	77.700	78.700	74.000	74.800	74.800	22,086
2023-09-14	77.300	78.000	77.200	77.700	77.700	9,811
2023-09-13	80.000	80.000	77.200	77.200	77.200	11,803
2023-09-12	80.800	80.800	79.000	79.400	79.400	7,427

← NewerPage 13 of 21 · 1,216 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.