W5 Solutions AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-17	49.000	56.100	47.750	53.000	53.000	105,980
2025-02-14	47.400	48.300	46.250	47.450	47.450	12,614
2025-02-13	47.350	51.800	45.550	47.350	47.350	21,387
2025-02-12	48.750	49.550	46.700	47.500	47.500	6,853
2025-02-11	46.700	49.200	46.000	48.750	48.750	17,531
2025-02-10	49.000	49.950	46.100	47.000	47.000	15,331
2025-02-07	50.200	50.300	49.000	49.000	49.000	8,216
2025-02-06	50.000	53.500	49.900	50.400	50.400	13,528
2025-02-05	49.500	50.200	48.700	49.800	49.800	2,217
2025-02-04	49.650	50.000	48.700	49.500	49.500	11,381
2025-02-03	49.500	50.000	48.400	50.000	50.000	8,466
2025-01-31	49.700	50.700	49.000	49.750	49.750	21,539
2025-01-30	49.950	50.900	49.300	49.800	49.800	13,464
2025-01-29	48.800	51.000	48.650	49.950	49.950	8,274
2025-01-28	51.100	51.100	48.000	48.800	48.800	24,674
2025-01-27	54.500	54.500	50.700	51.400	51.400	16,175
2025-01-24	54.300	56.000	54.000	55.000	55.000	14,435
2025-01-23	55.600	56.000	54.500	54.500	54.500	9,639
2025-01-22	55.000	55.900	54.300	55.600	55.600	9,822
2025-01-21	54.200	56.000	54.000	55.700	55.700	20,568
2025-01-20	52.500	55.000	52.400	53.500	53.500	17,718
2025-01-17	51.000	52.100	49.600	51.800	51.800	21,781
2025-01-16	53.000	54.900	51.800	52.500	52.500	20,775
2025-01-15	49.700	52.600	49.700	51.700	51.700	55,981
2025-01-14	47.500	48.800	46.750	48.750	48.750	7,104
2025-01-13	47.000	49.650	46.200	47.200	47.200	8,800
2025-01-10	45.000	46.850	44.700	46.150	46.150	16,203
2025-01-09	45.950	46.800	45.050	45.050	45.050	10,369
2025-01-08	48.450	49.200	45.650	46.850	46.850	10,965
2025-01-07	48.500	49.000	47.400	48.000	48.000	15,901
2025-01-03	49.800	52.500	48.250	48.500	48.500	53,482
2025-01-02	47.050	52.000	47.000	49.800	49.800	25,087
2024-12-30	44.700	47.450	44.700	46.650	46.650	25,098
2024-12-27	46.000	46.400	43.250	45.100	45.100	15,897
2024-12-23	45.000	46.500	43.550	45.500	45.500	22,269
2024-12-20	43.000	45.000	41.100	44.800	44.800	23,663
2024-12-19	41.300	44.700	39.250	42.500	42.500	24,563
2024-12-18	39.000	41.950	39.000	41.450	41.450	7,229
2024-12-17	41.000	41.000	38.800	39.950	39.950	15,452
2024-12-16	43.600	43.700	41.200	41.350	41.350	13,524
2024-12-13	44.200	45.850	43.800	43.800	43.800	13,527
2024-12-12	45.000	45.000	42.800	43.800	43.800	9,777
2024-12-11	49.000	49.500	44.850	44.950	44.950	12,513
2024-12-10	47.250	49.500	46.350	49.000	49.000	9,840
2024-12-09	46.000	48.000	45.950	47.000	47.000	19,681
2024-12-06	42.000	46.000	40.000	45.950	45.950	50,375
2024-12-05	42.950	44.700	42.000	42.000	42.000	14,976
2024-12-04	40.450	43.950	40.450	42.400	42.400	40,526
2024-12-03	42.000	42.600	39.100	40.150	40.150	17,133
2024-12-02	38.600	41.450	38.600	40.200	40.200	57,733
2024-11-29	34.000	39.900	34.000	38.600	38.600	45,895
2024-11-28	32.400	34.000	32.000	33.850	33.850	11,970
2024-11-27	33.450	33.450	32.150	32.450	32.450	12,223
2024-11-26	32.500	33.050	32.100	32.850	32.850	19,844
2024-11-25	33.200	34.300	32.700	33.500	33.500	9,684
2024-11-22	33.350	33.900	32.600	33.450	33.450	36,003
2024-11-21	35.000	35.000	32.500	33.600	33.600	28,863
2024-11-20	35.000	35.150	32.900	33.350	33.350	18,693
2024-11-19	36.600	36.600	34.000	35.150	35.150	51,963
2024-11-18	38.350	38.650	35.850	36.400	36.400	19,910

← NewerPage 8 of 21 · 1,216 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.