W5 Solutions AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	56.600	57.800	56.000	56.000	56.000	33,426
2026-02-02	57.500	57.500	55.200	55.900	55.900	66,922
2026-01-30	57.500	59.100	57.100	58.000	58.000	42,885
2026-01-29	58.900	59.000	57.100	57.400	57.400	23,915
2026-01-28	57.500	59.400	55.900	59.000	59.000	87,421
2026-01-27	58.300	58.400	56.100	56.600	56.600	39,128
2026-01-26	60.700	60.900	57.900	58.400	58.400	44,538
2026-01-23	60.600	60.900	59.000	60.500	60.500	62,354
2026-01-22	59.600	60.900	58.300	60.200	60.200	134,762
2026-01-21	59.200	59.900	58.700	59.500	59.500	166,946
2026-01-20	59.600	61.200	57.100	59.100	59.100	77,925
2026-01-19	58.800	59.900	57.800	59.500	59.500	140,967
2026-01-16	57.100	59.900	57.100	58.800	58.800	140,190
2026-01-15	55.600	57.600	55.200	56.800	56.800	55,572
2026-01-14	57.000	57.200	54.200	54.500	54.500	38,037
2026-01-13	57.500	57.500	55.900	57.400	57.400	40,721
2026-01-12	55.300	57.600	55.000	57.600	57.600	70,630
2026-01-09	56.300	56.300	55.000	55.300	55.300	23,055
2026-01-08	55.300	56.300	55.000	56.000	56.000	36,258
2026-01-07	56.700	57.600	54.300	54.300	54.300	51,277
2026-01-05	54.400	57.800	54.000	56.500	56.500	49,489
2026-01-02	49.900	55.000	49.650	54.400	54.400	91,846
2025-12-30	48.400	49.800	48.400	49.600	49.600	25,257
2025-12-29	49.150	49.800	47.900	49.650	49.650	30,525
2025-12-23	49.050	50.000	48.550	49.150	49.150	17,485
2025-12-22	49.350	50.400	48.800	49.150	49.150	7,514
2025-12-19	48.250	49.850	48.200	49.300	49.300	29,787
2025-12-18	49.000	49.000	47.800	48.400	48.400	14,112
2025-12-17	49.250	49.700	48.350	49.250	49.250	11,881
2025-12-16	49.450	49.850	48.550	49.250	49.250	14,613
2025-12-15	50.400	50.900	49.900	49.900	49.900	17,348
2025-12-12	51.200	51.300	50.500	50.900	50.900	17,972
2025-12-11	51.100	51.200	50.100	51.200	51.200	20,576
2025-12-10	50.000	51.000	49.150	51.000	51.000	39,382
2025-12-09	48.450	50.200	48.400	50.000	50.000	14,073
2025-12-08	49.650	50.500	48.250	48.300	48.300	23,746
2025-12-05	49.750	50.800	49.000	49.850	49.850	9,894
2025-12-04	49.550	51.100	48.500	50.300	50.300	15,772
2025-12-03	48.750	50.100	48.000	49.750	49.750	16,387
2025-12-02	47.450	50.100	47.400	49.600	49.600	32,996
2025-12-01	49.800	50.100	47.250	47.800	47.800	31,677
2025-11-28	51.300	51.800	49.350	49.750	49.750	10,370
2025-11-27	51.600	51.800	50.400	51.200	51.200	14,531
2025-11-26	48.350	52.400	48.350	51.400	51.400	26,264
2025-11-25	49.150	49.950	48.200	48.400	48.400	7,151
2025-11-24	49.600	49.850	47.500	49.200	49.200	26,332
2025-11-21	50.600	50.600	48.200	48.800	48.800	30,176
2025-11-20	51.000	51.200	49.950	50.600	50.600	10,612
2025-11-19	52.100	52.900	49.700	49.700	49.700	17,404
2025-11-18	51.500	55.000	51.200	52.100	52.100	36,213
2025-11-17	49.450	51.800	48.850	51.500	51.500	21,435
2025-11-14	50.200	50.400	49.000	50.400	50.400	36,434
2025-11-13	50.900	51.500	49.750	50.200	50.200	46,255
2025-11-12	50.000	51.800	49.550	51.400	51.400	28,100
2025-11-11	49.550	49.800	48.400	49.700	49.700	39,150
2025-11-10	51.400	51.800	49.000	49.450	49.450	36,364
2025-11-07	51.800	52.800	49.000	50.200	50.200	25,734
2025-11-06	51.100	53.700	49.100	53.500	53.500	51,841
2025-11-05	54.500	54.500	51.100	51.100	51.100	53,941
2025-11-04	52.400	54.500	52.400	54.400	54.400	22,577

← NewerPage 4 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.