W5 Solutions AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 61.300 | 64.000 | 60.100 | 64.000 | 64.000 | 56,971 |
| 2025-05-14 | 59.300 | 61.700 | 59.200 | 60.300 | 60.300 | 49,383 |
| 2025-05-13 | 61.900 | 62.000 | 58.500 | 59.000 | 59.000 | 52,785 |
| 2025-05-12 | 63.800 | 64.500 | 57.500 | 60.300 | 60.300 | 119,957 |
| 2025-05-09 | 64.500 | 67.400 | 63.300 | 63.500 | 63.500 | 62,975 |
| 2025-05-08 | 66.000 | 66.000 | 61.800 | 64.500 | 64.500 | 105,309 |
| 2025-05-07 | 70.600 | 70.600 | 65.000 | 65.200 | 65.200 | 180,165 |
| 2025-05-06 | 73.000 | 73.700 | 69.500 | 72.400 | 72.400 | 85,199 |
| 2025-05-05 | 79.400 | 79.900 | 73.600 | 73.700 | 73.700 | 131,603 |
| 2025-05-02 | 73.500 | 76.600 | 73.000 | 76.400 | 76.400 | 157,709 |
| 2025-04-30 | 70.000 | 73.000 | 70.000 | 72.500 | 72.500 | 60,978 |
| 2025-04-29 | 71.700 | 71.700 | 68.400 | 68.500 | 68.500 | 38,175 |
| 2025-04-28 | 72.100 | 72.500 | 69.300 | 71.600 | 71.600 | 48,705 |
| 2025-04-25 | 69.600 | 72.400 | 69.600 | 71.600 | 71.600 | 43,172 |
| 2025-04-24 | 72.000 | 72.000 | 68.800 | 69.500 | 69.500 | 35,029 |
| 2025-04-23 | 73.500 | 74.200 | 71.000 | 71.200 | 71.200 | 53,039 |
| 2025-04-22 | 70.600 | 72.800 | 68.300 | 72.500 | 72.500 | 89,721 |
| 2025-04-17 | 67.900 | 69.400 | 65.900 | 68.300 | 68.300 | 70,563 |
| 2025-04-16 | 71.500 | 71.500 | 66.500 | 68.000 | 68.000 | 125,414 |
| 2025-04-15 | 75.000 | 77.000 | 70.000 | 71.400 | 71.400 | 229,794 |
| 2025-04-14 | 71.100 | 76.000 | 70.200 | 74.800 | 74.800 | 197,299 |
| 2025-04-11 | 64.900 | 69.900 | 64.700 | 68.700 | 68.700 | 209,165 |
| 2025-04-10 | 65.900 | 65.900 | 61.400 | 63.100 | 63.100 | 193,476 |
| 2025-04-09 | 62.400 | 62.400 | 57.300 | 58.400 | 58.400 | 117,566 |
| 2025-04-08 | 61.200 | 66.000 | 60.900 | 62.700 | 62.700 | 125,060 |
| 2025-04-07 | 55.700 | 64.800 | 52.000 | 60.200 | 60.200 | 200,203 |
| 2025-04-04 | 66.600 | 66.600 | 58.000 | 60.500 | 60.500 | 188,678 |
| 2025-04-03 | 62.700 | 69.000 | 61.200 | 66.900 | 66.900 | 105,846 |
| 2025-04-02 | 72.700 | 73.100 | 64.400 | 65.000 | 65.000 | 99,900 |
| 2025-04-01 | 72.100 | 76.900 | 70.000 | 71.900 | 71.900 | 188,361 |
| 2025-03-31 | 63.700 | 71.700 | 62.400 | 71.600 | 71.600 | 189,122 |
| 2025-03-28 | 65.000 | 67.900 | 60.600 | 62.400 | 62.400 | 187,395 |
| 2025-03-27 | 57.000 | 63.200 | 56.400 | 63.000 | 63.000 | 205,271 |
| 2025-03-26 | 52.500 | 56.700 | 52.400 | 56.400 | 56.400 | 122,570 |
| 2025-03-25 | 53.700 | 55.000 | 51.500 | 52.500 | 52.500 | 117,839 |
| 2025-03-24 | 53.100 | 58.800 | 53.100 | 53.600 | 53.600 | 200,664 |
| 2025-03-21 | 56.900 | 57.900 | 52.400 | 52.700 | 52.700 | 122,504 |
| 2025-03-20 | 58.100 | 58.900 | 55.100 | 56.800 | 56.800 | 123,157 |
| 2025-03-19 | 63.400 | 63.400 | 56.500 | 57.900 | 57.900 | 211,024 |
| 2025-03-18 | 65.900 | 66.700 | 61.000 | 63.400 | 63.400 | 129,578 |
| 2025-03-17 | 63.700 | 67.800 | 62.000 | 64.200 | 64.200 | 177,977 |
| 2025-03-14 | 66.200 | 66.300 | 61.500 | 63.100 | 63.100 | 249,102 |
| 2025-03-13 | 71.000 | 71.000 | 63.000 | 66.900 | 66.900 | 244,609 |
| 2025-03-12 | 76.600 | 77.400 | 70.800 | 71.400 | 71.400 | 166,435 |
| 2025-03-11 | 76.200 | 78.500 | 72.600 | 76.400 | 76.400 | 255,740 |
| 2025-03-10 | 73.700 | 76.800 | 68.300 | 74.900 | 74.900 | 169,862 |
| 2025-03-07 | 77.200 | 77.600 | 71.300 | 73.400 | 73.400 | 333,296 |
| 2025-03-06 | 89.500 | 91.000 | 71.200 | 75.000 | 75.000 | 743,926 |
| 2025-03-05 | 87.400 | 90.000 | 85.300 | 87.000 | 87.000 | 302,361 |
| 2025-03-04 | 80.300 | 90.000 | 74.000 | 85.100 | 85.100 | 528,094 |
| 2025-03-03 | 77.700 | 85.000 | 77.400 | 79.600 | 79.600 | 472,167 |
| 2025-02-28 | 72.000 | 74.500 | 70.100 | 73.000 | 73.000 | 171,593 |
| 2025-02-27 | 64.600 | 70.800 | 64.600 | 69.700 | 69.700 | 201,541 |
| 2025-02-26 | 64.800 | 68.700 | 58.200 | 62.000 | 62.000 | 146,262 |
| 2025-02-25 | 77.100 | 78.500 | 62.900 | 64.700 | 64.700 | 276,976 |
| 2025-02-24 | 75.800 | 80.000 | 73.000 | 75.900 | 75.900 | 251,747 |
| 2025-02-21 | 68.600 | 78.700 | 67.400 | 74.900 | 74.900 | 432,286 |
| 2025-02-20 | 62.100 | 70.000 | 62.100 | 66.000 | 66.000 | 214,059 |
| 2025-02-19 | 53.300 | 61.900 | 53.300 | 61.800 | 61.800 | 177,091 |
| 2025-02-18 | 55.000 | 57.400 | 52.300 | 53.000 | 53.000 | 164,057 |
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.