W5 Solutions AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 66.100 | 66.200 | 61.500 | 63.000 | 63.000 | 67,696 |
| 2025-08-08 | 67.000 | 68.400 | 65.600 | 65.600 | 65.600 | 42,218 |
| 2025-08-07 | 69.500 | 70.000 | 66.400 | 66.400 | 66.400 | 72,894 |
| 2025-08-06 | 65.100 | 69.500 | 63.700 | 69.300 | 69.300 | 185,107 |
| 2025-08-05 | 66.000 | 66.500 | 62.000 | 64.700 | 64.700 | 139,883 |
| 2025-08-04 | 63.400 | 66.300 | 63.400 | 65.500 | 65.500 | 56,264 |
| 2025-08-01 | 63.200 | 63.500 | 61.500 | 62.900 | 62.900 | 42,478 |
| 2025-07-31 | 63.900 | 63.900 | 62.800 | 63.400 | 63.400 | 26,617 |
| 2025-07-30 | 64.400 | 65.000 | 63.300 | 64.000 | 64.000 | 23,356 |
| 2025-07-29 | 65.700 | 65.900 | 63.500 | 64.400 | 64.400 | 36,463 |
| 2025-07-28 | 67.500 | 67.500 | 64.500 | 65.000 | 65.000 | 78,640 |
| 2025-07-25 | 62.100 | 68.000 | 62.100 | 68.000 | 68.000 | 133,936 |
| 2025-07-24 | 61.100 | 63.000 | 60.600 | 61.600 | 61.600 | 35,513 |
| 2025-07-23 | 60.300 | 62.200 | 60.000 | 60.600 | 60.600 | 31,925 |
| 2025-07-22 | 61.000 | 61.400 | 60.200 | 60.400 | 60.400 | 29,815 |
| 2025-07-21 | 62.200 | 63.100 | 60.900 | 61.500 | 61.500 | 28,484 |
| 2025-07-18 | 60.500 | 63.000 | 60.200 | 62.000 | 62.000 | 33,013 |
| 2025-07-17 | 61.400 | 62.000 | 60.200 | 60.600 | 60.600 | 42,037 |
| 2025-07-16 | 62.100 | 62.200 | 61.200 | 61.500 | 61.500 | 25,396 |
| 2025-07-15 | 63.300 | 64.300 | 62.000 | 62.400 | 62.400 | 26,777 |
| 2025-07-14 | 63.600 | 63.600 | 62.100 | 63.400 | 63.400 | 44,452 |
| 2025-07-11 | 65.000 | 65.400 | 63.300 | 63.600 | 63.600 | 39,586 |
| 2025-07-10 | 63.900 | 65.400 | 63.400 | 65.300 | 65.300 | 18,620 |
| 2025-07-09 | 63.400 | 65.000 | 63.000 | 63.800 | 63.800 | 34,024 |
| 2025-07-08 | 63.900 | 64.000 | 62.700 | 63.500 | 63.500 | 30,706 |
| 2025-07-07 | 65.000 | 65.800 | 62.900 | 64.000 | 64.000 | 38,566 |
| 2025-07-04 | 67.500 | 67.900 | 64.700 | 65.000 | 65.000 | 55,593 |
| 2025-07-03 | 65.600 | 68.000 | 64.300 | 67.600 | 67.600 | 44,108 |
| 2025-07-02 | 66.900 | 67.900 | 65.000 | 65.700 | 65.700 | 41,910 |
| 2025-07-01 | 68.400 | 69.500 | 65.300 | 67.200 | 67.200 | 125,478 |
| 2025-06-30 | 63.900 | 67.700 | 63.900 | 67.600 | 67.600 | 66,214 |
| 2025-06-27 | 65.900 | 67.600 | 63.300 | 63.400 | 63.400 | 126,648 |
| 2025-06-26 | 62.900 | 64.800 | 62.800 | 64.800 | 64.800 | 36,236 |
| 2025-06-25 | 60.200 | 62.800 | 60.200 | 62.300 | 62.300 | 55,660 |
| 2025-06-24 | 60.500 | 61.900 | 58.100 | 59.500 | 59.500 | 72,662 |
| 2025-06-23 | 60.300 | 61.700 | 59.400 | 59.900 | 59.900 | 39,456 |
| 2025-06-19 | 62.000 | 63.200 | 59.200 | 60.300 | 60.300 | 73,438 |
| 2025-06-18 | 63.200 | 63.600 | 61.500 | 61.800 | 61.800 | 40,201 |
| 2025-06-17 | 64.200 | 65.000 | 62.600 | 63.200 | 63.200 | 30,080 |
| 2025-06-16 | 62.600 | 64.400 | 62.600 | 64.200 | 64.200 | 31,187 |
| 2025-06-13 | 63.100 | 63.500 | 61.500 | 62.200 | 62.200 | 47,670 |
| 2025-06-12 | 65.200 | 65.200 | 63.500 | 63.700 | 63.700 | 27,614 |
| 2025-06-11 | 65.200 | 66.100 | 64.000 | 65.500 | 65.500 | 48,698 |
| 2025-06-10 | 67.500 | 69.000 | 65.000 | 65.500 | 65.500 | 112,687 |
| 2025-06-09 | 65.700 | 68.400 | 62.500 | 67.000 | 67.000 | 170,899 |
| 2025-06-05 | 66.100 | 66.700 | 65.000 | 65.600 | 65.600 | 59,397 |
| 2025-06-04 | 67.000 | 67.000 | 65.000 | 66.000 | 66.000 | 47,112 |
| 2025-06-03 | 68.700 | 70.000 | 65.200 | 67.300 | 67.300 | 96,923 |
| 2025-06-02 | 64.500 | 70.000 | 64.500 | 68.300 | 68.300 | 297,296 |
| 2025-05-30 | 64.300 | 64.400 | 62.600 | 63.500 | 63.500 | 57,915 |
| 2025-05-28 | 63.500 | 64.500 | 63.000 | 64.300 | 64.300 | 32,762 |
| 2025-05-27 | 65.100 | 65.400 | 63.100 | 63.700 | 63.700 | 61,341 |
| 2025-05-26 | 64.100 | 65.400 | 63.800 | 64.300 | 64.300 | 58,784 |
| 2025-05-23 | 64.500 | 67.300 | 63.300 | 64.000 | 64.000 | 68,660 |
| 2025-05-22 | 68.600 | 68.900 | 64.600 | 64.600 | 64.600 | 57,499 |
| 2025-05-21 | 64.400 | 69.700 | 64.200 | 67.500 | 67.500 | 117,681 |
| 2025-05-20 | 64.700 | 65.100 | 63.000 | 64.200 | 64.200 | 49,135 |
| 2025-05-19 | 64.200 | 66.400 | 62.600 | 64.900 | 64.900 | 59,534 |
| 2025-05-16 | 64.100 | 66.200 | 61.000 | 65.200 | 65.200 | 112,297 |
| 2025-05-15 | 61.300 | 64.000 | 60.100 | 64.000 | 64.000 | 56,971 |
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.