W5 Solutions AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	46.200	47.550	46.050	46.650	46.650	6,675
2026-07-27	45.150	47.800	45.000	47.200	47.200	35,248
2026-07-24	45.750	46.350	44.800	45.650	45.650	10,447
2026-07-23	46.250	46.750	44.900	46.150	46.150	15,810
2026-07-22	44.450	46.500	44.450	45.500	45.500	36,042
2026-07-21	43.950	44.950	43.550	43.950	43.950	21,608
2026-07-20	44.000	45.150	43.300	44.400	44.400	33,860
2026-07-17	44.700	45.000	43.950	44.950	44.950	19,547
2026-07-16	44.150	44.850	44.000	44.850	44.850	19,464
2026-07-15	44.800	44.800	43.800	44.250	44.250	18,932
2026-07-14	44.900	45.550	44.400	44.850	44.850	16,291
2026-07-13	45.650	45.650	44.800	45.000	45.000	10,750
2026-07-10	46.200	46.250	45.750	45.900	45.900	9,796
2026-07-09	45.600	46.500	45.500	46.150	46.150	20,762
2026-07-08	46.850	46.850	44.950	46.000	46.000	33,936
2026-07-07	48.400	49.450	46.450	47.150	47.150	46,936
2026-07-06	47.750	48.800	47.000	48.400	48.400	13,731
2026-07-03	45.850	48.000	45.850	47.800	47.800	32,421
2026-07-02	44.500	46.200	44.500	45.600	45.600	108,551
2026-07-01	44.950	45.350	44.400	45.000	45.000	25,671
2026-06-30	45.700	46.300	44.950	45.200	45.200	35,368
2026-06-29	44.950	46.800	44.200	45.650	45.650	44,651
2026-06-26	46.400	46.650	44.900	45.350	45.350	34,326
2026-06-25	46.600	46.950	45.950	46.650	46.650	28,671
2026-06-24	47.500	47.550	46.100	46.900	46.900	24,983
2026-06-23	47.700	48.000	47.200	47.550	47.550	11,068
2026-06-22	48.600	49.050	47.700	48.400	48.400	18,950
2026-06-18	48.050	48.500	47.000	48.500	48.500	34,257
2026-06-17	47.750	48.550	47.200	48.000	48.000	20,368
2026-06-16	48.750	49.200	47.750	47.750	47.750	29,645
2026-06-15	49.950	50.400	48.000	48.800	48.800	46,075
2026-06-12	50.300	51.000	49.050	50.000	50.000	65,311
2026-06-11	48.850	50.100	48.600	49.550	49.550	8,357
2026-06-10	48.650	49.900	48.550	48.800	48.800	14,625
2026-06-09	49.300	49.900	48.500	48.500	48.500	33,478
2026-06-08	49.450	50.000	48.000	49.200	49.200	28,847
2026-06-05	53.500	53.700	49.650	50.000	50.000	80,475
2026-06-04	47.650	57.500	47.100	53.500	53.500	243,839
2026-06-03	48.650	49.100	46.550	48.300	48.300	81,797
2026-06-02	49.350	49.400	48.300	48.800	48.800	47,830
2026-06-01	49.350	49.800	48.350	49.800	49.800	32,722
2026-05-29	49.050	50.600	48.950	49.300	49.300	35,943
2026-05-28	49.100	50.000	48.500	49.000	49.000	32,342
2026-05-27	50.500	50.600	49.000	49.000	49.000	41,511
2026-05-26	51.900	52.600	50.300	50.600	50.600	19,116
2026-05-25	50.300	51.900	50.000	51.800	51.800	36,619
2026-05-22	52.200	52.200	49.900	50.300	50.300	48,852
2026-05-21	51.000	52.600	50.800	52.200	52.200	53,780
2026-05-20	49.800	51.200	49.800	51.200	51.200	38,996
2026-05-19	49.200	50.100	49.150	49.800	49.800	46,163
2026-05-18	50.600	50.800	49.100	49.200	49.200	57,279
2026-05-15	48.550	50.900	48.550	49.750	49.750	80,268
2026-05-13	48.900	49.150	48.050	48.500	48.500	32,035
2026-05-12	49.300	50.900	48.650	48.750	48.750	73,547
2026-05-11	51.900	51.900	48.800	49.000	49.000	116,818
2026-05-08	55.000	55.100	51.300	51.300	51.300	106,386
2026-05-07	60.000	61.400	54.900	54.900	54.900	163,334
2026-05-06	54.400	56.500	54.300	56.500	56.500	46,060
2026-05-05	55.100	56.300	53.900	53.900	53.900	162,414
2026-05-04	57.100	57.100	54.000	54.200	54.200	140,809

← NewerPage 2 of 21 · 1,215 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.