W5 Solutions AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	56.000	57.100	55.200	57.000	57.000	52,371
2026-04-29	57.100	57.300	55.800	56.100	56.100	40,297
2026-04-28	58.000	58.000	56.400	57.000	57.000	46,070
2026-04-27	57.700	58.400	57.600	58.000	58.000	105,163
2026-04-24	57.900	58.400	56.100	57.600	57.600	103,010
2026-04-23	57.000	58.500	57.000	57.900	57.900	233,953
2026-04-22	56.000	56.800	54.500	56.400	56.400	42,472
2026-04-21	53.500	58.000	53.500	56.000	56.000	124,232
2026-04-20	51.300	54.000	51.100	52.700	52.700	64,191
2026-04-17	52.600	54.500	51.300	51.400	51.400	84,945
2026-04-16	51.700	53.400	51.000	53.300	53.300	101,028
2026-04-15	49.150	53.000	49.100	51.000	51.000	80,832
2026-04-14	50.100	50.700	48.200	49.200	49.200	41,910
2026-04-13	48.800	50.500	48.600	50.000	50.000	20,586
2026-04-10	48.050	50.900	48.000	49.550	49.550	88,064
2026-04-09	49.500	49.600	47.650	48.500	48.500	28,934
2026-04-08	51.900	51.900	49.350	49.650	49.650	25,832
2026-04-07	50.600	51.800	49.550	50.800	50.800	17,158
2026-04-02	51.500	51.500	49.100	50.600	50.600	10,472
2026-04-01	49.650	51.900	49.650	51.600	51.600	31,073
2026-03-31	50.200	51.400	48.350	49.000	49.000	41,678
2026-03-30	47.200	50.300	46.000	48.500	48.500	61,686
2026-03-27	48.000	48.000	45.350	47.350	47.350	27,465
2026-03-26	49.000	49.000	47.250	48.350	48.350	12,694
2026-03-25	47.050	49.900	47.050	47.900	47.900	26,719
2026-03-24	48.200	48.850	46.650	47.100	47.100	33,552
2026-03-23	47.700	49.900	45.450	48.150	48.150	65,580
2026-03-20	51.100	53.800	47.500	49.100	49.100	50,200
2026-03-19	53.000	53.000	50.300	50.600	50.600	20,580
2026-03-18	50.600	54.000	50.600	53.000	53.000	72,923
2026-03-17	51.800	51.800	50.100	51.100	51.100	33,863
2026-03-16	53.600	54.400	49.700	51.900	51.900	53,807
2026-03-13	52.400	54.900	50.300	52.900	52.900	99,271
2026-03-12	52.700	52.700	49.950	50.000	50.000	31,800
2026-03-11	52.800	52.800	50.700	51.700	51.700	26,151
2026-03-10	53.300	54.800	52.400	52.800	52.800	7,069
2026-03-09	53.000	55.100	51.700	53.000	53.000	27,831
2026-03-06	57.100	57.200	55.300	55.300	55.300	16,011
2026-03-05	57.400	58.700	56.900	57.200	57.200	12,770
2026-03-04	56.100	57.500	55.800	57.200	57.200	8,172
2026-03-03	58.100	58.100	55.900	56.200	56.200	18,409
2026-03-02	59.600	60.400	57.100	58.200	58.200	19,281
2026-02-27	58.100	58.700	57.100	58.000	58.000	13,423
2026-02-26	59.100	59.500	58.200	58.700	58.700	12,097
2026-02-25	59.600	61.300	58.300	59.500	59.500	51,980
2026-02-24	57.200	59.900	57.000	59.800	59.800	38,062
2026-02-23	58.600	59.000	57.200	57.200	57.200	32,416
2026-02-20	58.000	58.600	57.500	58.500	58.500	29,579
2026-02-19	58.100	58.200	57.200	57.800	57.800	29,603
2026-02-18	56.700	58.600	56.700	57.200	57.200	54,564
2026-02-17	59.100	59.100	55.300	56.700	56.700	61,040
2026-02-16	61.700	62.900	59.200	59.200	59.200	35,943
2026-02-13	61.900	62.400	58.700	61.000	61.000	78,551
2026-02-12	62.400	65.800	60.200	61.600	61.600	271,227
2026-02-11	60.100	60.800	58.800	59.500	59.500	28,305
2026-02-10	59.300	60.800	59.200	59.600	59.600	52,051
2026-02-09	59.900	60.000	58.200	59.000	59.000	46,522
2026-02-06	57.400	60.000	57.300	59.200	59.200	32,038
2026-02-05	56.900	59.100	56.900	57.300	57.300	63,495
2026-02-04	56.700	57.400	55.000	56.600	56.600	51,880

← NewerPage 3 of 5 · 251 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.