W5 Solutions AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	80.400	82.000	78.800	79.400	79.400	15,468
2023-06-15	80.100	83.700	79.500	80.300	80.300	70,027
2023-06-14	74.200	80.200	73.400	79.400	79.400	49,490
2023-06-13	72.400	74.300	70.800	74.100	74.100	51,207
2023-06-12	73.100	73.100	71.100	72.400	72.400	22,002
2023-06-09	74.100	74.300	71.300	72.500	72.500	19,489
2023-06-08	75.400	76.000	73.400	74.100	74.100	31,365
2023-06-07	70.000	74.600	70.000	73.000	73.000	43,328
2023-06-05	73.000	73.000	70.000	70.000	70.000	45,731
2023-06-02	71.800	74.100	69.600	73.000	73.000	73,881
2023-06-01	73.200	73.400	70.700	71.700	71.700	72,056
2023-05-31	69.500	74.000	68.600	73.300	73.300	78,519
2023-05-30	74.900	75.700	69.400	69.500	69.500	144,338
2023-05-29	78.800	78.800	72.300	74.900	74.900	104,041
2023-05-26	87.100	87.600	77.800	78.800	78.800	106,221
2023-05-25	99.500	100.80	83.400	86.500	86.500	121,461
2023-05-24	102.80	103.00	98.500	99.400	99.400	46,573
2023-05-23	98.000	103.00	97.600	102.60	102.60	63,421
2023-05-22	97.200	100.20	93.300	98.200	98.200	64,183
2023-05-19	90.300	95.900	90.300	94.000	94.000	29,898
2023-05-17	95.200	95.200	89.200	90.200	90.200	34,987
2023-05-16	94.700	95.400	92.000	95.000	95.000	79,713
2023-05-15	90.700	99.400	90.700	95.000	95.000	69,189
2023-05-12	88.600	90.600	88.100	90.100	90.100	21,261
2023-05-11	85.300	91.000	85.300	88.600	88.600	36,595
2023-05-10	83.800	91.000	83.800	85.300	85.300	9,638
2023-05-09	83.200	84.800	82.100	83.800	83.800	11,978
2023-05-08	83.000	86.400	81.400	82.800	82.800	26,063
2023-05-05	89.200	91.000	82.400	82.900	82.900	29,406
2023-05-04	91.200	92.900	86.300	89.200	89.200	34,023
2023-05-03	86.000	88.500	80.200	88.200	88.200	17,273
2023-05-02	87.300	91.700	84.700	86.700	86.700	28,251
2023-04-28	87.300	92.000	85.500	87.000	87.000	14,263
2023-04-27	87.700	88.000	85.500	87.300	87.300	9,126
2023-04-26	87.900	87.900	85.100	86.200	86.200	9,738
2023-04-25	87.800	88.900	85.600	87.900	87.900	17,656
2023-04-24	87.700	89.600	85.200	87.800	87.800	25,737
2023-04-21	88.000	88.900	84.000	87.400	87.400	23,794
2023-04-20	88.900	92.900	85.100	87.900	87.900	13,958
2023-04-19	87.800	92.800	87.000	88.900	88.900	38,410
2023-04-18	88.100	89.900	86.400	88.000	88.000	13,923
2023-04-17	82.000	88.800	82.000	86.400	86.400	29,919
2023-04-14	80.000	83.800	77.500	81.800	81.800	18,528
2023-04-13	77.500	85.000	75.700	80.000	80.000	20,248
2023-04-12	75.100	79.200	74.600	75.400	75.400	8,527
2023-04-11	76.700	76.800	70.100	74.800	74.800	13,848
2023-04-06	80.000	82.800	75.500	77.200	77.200	16,788
2023-04-05	77.700	79.300	76.100	79.000	79.000	19,035
2023-04-04	80.000	82.900	76.200	77.300	77.300	13,385
2023-04-03	78.600	84.000	78.600	80.000	80.000	345,281
2023-03-31	75.300	79.210	74.200	78.500	78.500	26,030
2023-03-30	73.000	75.990	73.000	75.310	75.310	18,072
2023-03-29	71.840	73.730	70.510	72.450	72.450	10,583
2023-03-28	70.000	71.300	69.510	71.300	71.300	13,346
2023-03-27	72.000	72.450	68.020	70.000	70.000	29,241
2023-03-24	70.290	72.390	69.710	70.950	70.950	14,254
2023-03-23	69.500	70.300	68.010	70.000	70.000	337,381
2023-03-22	72.200	72.200	69.020	69.540	69.540	3,403
2023-03-21	68.000	71.090	68.000	70.330	70.330	9,597
2023-03-20	72.450	72.450	66.110	68.000	68.000	10,552

← NewerPage 15 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.