W5 Solutions AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	80.000	83.000	79.700	79.700	79.700	67,871
2023-09-08	78.300	81.600	76.700	80.000	80.000	19,115
2023-09-07	80.000	81.100	78.200	78.200	78.200	5,019
2023-09-06	80.200	81.000	78.800	79.400	79.400	5,205
2023-09-05	79.500	81.300	79.100	80.200	80.200	5,548
2023-09-04	81.300	83.000	79.000	79.000	79.000	14,466
2023-09-01	81.600	82.800	79.200	81.300	81.300	9,352
2023-08-31	78.600	82.900	78.600	82.100	82.100	6,852
2023-08-30	79.900	80.600	77.300	78.600	78.600	6,634
2023-08-29	76.000	80.800	74.000	79.900	79.900	19,275
2023-08-28	81.700	83.200	72.100	75.700	75.700	250,501
2023-08-25	80.700	83.500	79.500	81.100	81.100	4,146
2023-08-24	82.800	82.800	79.600	80.700	80.700	6,771
2023-08-23	84.100	85.700	79.600	79.700	79.700	18,488
2023-08-22	82.800	87.400	82.800	84.100	84.100	24,935
2023-08-21	82.200	82.700	78.700	82.600	82.600	10,898
2023-08-18	85.500	85.500	81.100	82.200	82.200	13,337
2023-08-17	87.000	88.300	84.900	85.500	85.500	3,646
2023-08-16	89.000	89.000	85.200	86.500	86.500	4,658
2023-08-15	90.000	90.000	87.900	89.000	89.000	4,489
2023-08-14	90.500	92.700	85.600	90.000	90.000	7,531
2023-08-11	87.800	91.900	85.900	90.500	90.500	4,596
2023-08-10	88.800	88.800	82.200	87.800	87.800	27,672
2023-08-09	93.600	93.600	86.900	88.800	88.800	24,961
2023-08-08	96.900	96.900	93.100	93.600	93.600	20,266
2023-08-07	97.400	97.900	95.700	96.900	96.900	18,438
2023-08-04	95.300	99.100	93.800	97.000	97.000	31,113
2023-08-03	89.800	100.00	89.800	94.900	94.900	83,176
2023-08-02	94.000	94.000	88.000	89.300	89.300	21,537
2023-08-01	89.000	97.700	88.600	94.000	94.000	40,463
2023-07-31	83.600	89.000	83.600	87.700	87.700	14,715
2023-07-28	82.500	87.100	82.000	86.700	86.700	14,265
2023-07-27	79.100	83.400	79.100	82.500	82.500	14,395
2023-07-26	80.800	81.700	78.200	79.100	79.100	9,900
2023-07-25	78.400	81.200	78.400	80.800	80.800	10,264
2023-07-24	79.500	81.600	78.200	78.400	78.400	9,572
2023-07-21	78.800	79.900	77.200	79.500	79.500	8,120
2023-07-20	78.100	79.900	77.000	78.800	78.800	7,145
2023-07-19	75.800	79.100	75.800	78.100	78.100	5,997
2023-07-18	73.200	76.000	73.200	74.800	74.800	11,469
2023-07-17	74.900	76.300	73.000	74.000	74.000	10,307
2023-07-14	77.000	77.800	74.800	75.500	75.500	7,388
2023-07-13	78.700	79.800	76.100	77.100	77.100	11,813
2023-07-12	79.400	79.900	76.400	78.700	78.700	33,185
2023-07-11	79.000	82.900	77.300	78.500	78.500	49,424
2023-07-10	76.100	80.800	76.100	78.000	78.000	21,120
2023-07-07	74.900	76.400	73.600	76.100	76.100	5,389
2023-07-06	76.000	77.000	74.800	74.900	74.900	10,195
2023-07-05	73.000	78.500	72.200	76.000	76.000	16,150
2023-07-04	71.100	73.600	70.100	73.000	73.000	8,384
2023-07-03	70.000	72.900	68.100	71.100	71.100	36,196
2023-06-30	72.000	72.000	69.200	70.000	70.000	31,822
2023-06-29	68.900	72.000	68.900	72.000	72.000	26,393
2023-06-28	71.100	72.700	68.900	68.900	68.900	22,484
2023-06-27	72.300	72.500	68.700	71.100	71.100	27,428
2023-06-26	75.900	75.900	67.500	72.200	72.200	91,609
2023-06-22	77.800	77.800	73.100	76.000	76.000	24,546
2023-06-21	82.000	86.000	75.600	77.800	77.800	102,903
2023-06-20	81.900	82.300	78.900	79.200	79.200	138,719
2023-06-19	79.500	82.300	78.900	80.900	80.900	13,848

← NewerPage 14 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.