W5 Solutions AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	37.700	38.650	37.500	38.650	38.650	16,157
2024-11-14	39.000	39.100	37.000	38.000	38.000	30,598
2024-11-13	40.000	40.500	38.500	39.000	39.000	29,510
2024-11-12	39.650	39.850	39.300	39.550	39.550	4,553
2024-11-11	40.000	40.500	39.400	39.650	39.650	14,604
2024-11-08	39.150	39.700	38.300	39.200	39.200	10,402
2024-11-07	38.500	39.750	38.350	39.150	39.150	18,097
2024-11-06	39.500	39.700	36.000	38.500	38.500	51,605
2024-11-05	41.700	41.700	38.450	39.800	39.800	53,151
2024-11-04	42.050	43.000	40.900	41.800	41.800	13,893
2024-11-01	42.000	42.400	40.950	42.000	42.000	7,555
2024-10-31	45.050	45.500	42.550	43.150	43.150	9,129
2024-10-30	43.700	46.800	43.250	44.550	44.550	35,637
2024-10-29	40.900	42.550	39.200	42.450	42.450	67,150
2024-10-28	41.800	41.800	40.000	40.900	40.900	30,746
2024-10-25	42.500	43.300	41.400	41.800	41.800	17,717
2024-10-24	44.900	44.900	42.000	42.500	42.500	42,762
2024-10-23	44.500	45.350	44.200	44.950	44.950	7,698
2024-10-22	44.850	44.850	44.100	44.300	44.300	10,740
2024-10-21	45.300	45.300	44.200	44.850	44.850	7,015
2024-10-18	45.600	46.050	44.800	45.350	45.350	4,423
2024-10-17	46.800	47.250	45.450	46.050	46.050	5,391
2024-10-16	46.300	47.300	46.100	46.100	46.100	5,516
2024-10-15	46.050	47.000	45.650	46.300	46.300	10,525
2024-10-14	46.500	46.950	45.650	46.150	46.150	10,249
2024-10-11	45.100	47.800	45.100	47.700	47.700	15,899
2024-10-10	46.000	46.400	45.100	45.100	45.100	8,388
2024-10-09	46.000	46.500	45.650	45.750	45.750	5,020
2024-10-08	46.300	46.300	45.550	45.650	45.650	2,709
2024-10-07	46.650	46.650	45.900	46.300	46.300	3,826
2024-10-04	46.750	46.750	45.700	46.650	46.650	7,252
2024-10-03	45.400	46.750	45.400	46.600	46.600	6,647
2024-10-02	46.400	46.400	45.000	45.400	45.400	7,884
2024-10-01	46.450	46.750	45.300	45.950	45.950	5,665
2024-09-30	46.400	46.750	45.000	46.450	46.450	20,885
2024-09-27	47.850	47.850	46.000	46.800	46.800	13,664
2024-09-26	48.650	48.650	46.000	47.900	47.900	14,582
2024-09-25	49.000	49.000	47.000	48.650	48.650	12,950
2024-09-24	48.350	49.100	48.350	48.900	48.900	6,063
2024-09-23	48.750	49.000	48.000	48.350	48.350	5,923
2024-09-20	48.950	49.000	48.100	48.750	48.750	9,365
2024-09-19	48.900	50.000	48.400	48.950	48.950	15,464
2024-09-18	49.200	49.450	48.550	48.900	48.900	7,031
2024-09-17	48.200	48.800	47.300	48.450	48.450	8,120
2024-09-16	49.000	51.500	47.500	48.200	48.200	22,529
2024-09-13	50.200	50.200	48.300	49.150	49.150	40,549
2024-09-12	53.500	53.500	51.100	51.500	51.500	134,924
2024-09-11	55.600	55.600	52.600	53.500	53.500	12,724
2024-09-10	54.000	54.500	52.700	53.300	53.300	7,372
2024-09-09	55.400	55.800	52.800	53.600	53.600	8,992
2024-09-06	56.400	56.400	54.000	55.300	55.300	7,819
2024-09-05	57.800	57.800	52.100	55.800	55.800	10,761
2024-09-04	55.500	57.900	54.500	57.800	57.800	25,068
2024-09-03	53.700	58.000	53.700	56.800	56.800	17,499
2024-09-02	53.000	57.100	53.000	55.700	55.700	38,995
2024-08-30	53.500	54.400	53.000	54.200	54.200	11,057
2024-08-29	54.800	54.800	53.000	53.500	53.500	15,315
2024-08-28	56.300	57.500	55.000	55.000	55.000	8,336
2024-08-27	58.300	58.300	55.700	55.700	55.700	8,568
2024-08-26	58.300	59.000	58.000	58.500	58.500	1,638

← NewerPage 9 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.