Waystream Holding AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	22.250	22.250	21.100	21.950	21.950	8,771
2024-08-21	21.700	22.350	21.400	22.100	22.100	8,020
2024-08-20	22.500	22.650	21.700	21.700	21.700	10,105
2024-08-19	22.300	22.800	22.050	22.450	22.450	11,030
2024-08-16	22.950	23.150	22.200	22.850	22.850	21,933
2024-08-15	22.950	24.850	22.350	22.950	22.950	86,994
2024-08-14	21.500	22.600	21.000	21.050	21.050	9,102
2024-08-13	22.000	22.400	21.000	22.250	22.250	7,961
2024-08-12	21.800	22.900	21.800	22.400	22.400	9,334
2024-08-09	23.100	23.100	21.300	22.950	22.950	49,271
2024-08-08	20.500	23.000	19.560	22.200	22.200	35,616
2024-08-07	19.000	21.200	19.000	20.500	20.500	21,566
2024-08-06	20.950	21.000	18.020	18.820	18.820	19,673
2024-08-05	20.850	21.150	17.780	19.560	19.560	67,158
2024-08-02	21.750	21.950	20.350	21.450	21.450	32,674
2024-08-01	23.700	23.700	21.850	22.350	22.350	6,085
2024-07-31	23.550	23.550	21.200	22.550	22.550	28,175
2024-07-30	22.750	23.500	21.800	23.400	23.400	5,164
2024-07-29	22.600	23.400	22.550	23.100	23.100	13,710
2024-07-26	23.450	23.450	22.050	22.600	22.600	9,591
2024-07-25	22.600	23.350	22.050	22.250	22.250	6,890
2024-07-24	22.100	23.650	21.750	22.600	22.600	22,147
2024-07-23	22.700	23.100	21.500	22.100	22.100	7,599
2024-07-22	21.300	22.700	20.900	22.700	22.700	6,648
2024-07-19	21.750	21.800	20.900	21.400	21.400	8,926
2024-07-18	22.500	22.600	21.500	21.750	21.750	27,863
2024-07-17	24.000	24.900	21.850	22.650	22.650	33,088
2024-07-16	23.600	24.450	23.200	23.900	23.900	17,833
2024-07-15	24.500	24.500	21.750	23.600	23.600	15,389
2024-07-12	21.500	24.500	21.400	24.500	24.500	26,710
2024-07-11	21.000	22.850	20.750	21.550	21.550	34,142
2024-07-10	20.450	21.150	20.450	21.000	21.000	28,465
2024-07-09	19.980	20.350	18.700	19.260	19.260	14,928
2024-07-08	18.700	20.000	18.520	19.140	19.140	6,549
2024-07-05	18.960	18.960	18.500	18.700	18.700	11,391
2024-07-04	19.920	19.920	18.760	18.980	18.980	7,491
2024-07-03	20.550	20.550	18.640	19.200	19.200	14,935
2024-07-02	19.680	20.700	19.300	19.300	19.300	7,412
2024-07-01	19.680	20.200	19.480	19.680	19.680	2,301
2024-06-28	20.200	20.200	19.680	20.000	20.000	5,529
2024-06-27	19.420	20.600	19.420	20.350	20.350	1,704
2024-06-26	19.840	19.840	19.220	19.440	19.440	13,662
2024-06-25	19.920	20.900	19.680	19.860	19.860	5,640
2024-06-24	19.980	21.700	19.700	19.800	19.800	6,323
2024-06-20	20.050	21.600	20.050	20.200	20.200	6,509
2024-06-19	20.050	21.400	19.720	21.100	21.100	11,619
2024-06-18	19.740	20.300	19.500	20.050	20.050	4,759
2024-06-17	20.100	20.100	19.400	19.760	19.760	5,424
2024-06-14	21.450	21.450	20.100	20.100	20.100	3,139
2024-06-13	20.200	21.650	20.200	20.900	20.900	13,407
2024-06-12	20.700	21.400	20.200	21.000	21.000	12,828
2024-06-11	20.250	21.150	20.150	21.000	21.000	7,196
2024-06-10	20.700	20.700	20.200	20.600	20.600	8,404
2024-06-07	20.700	20.850	20.150	20.750	20.750	6,370
2024-06-05	20.550	20.850	20.150	20.850	20.850	6,347
2024-06-04	20.900	21.450	20.500	21.100	21.100	2,974
2024-06-03	20.950	21.650	20.350	21.500	21.500	3,163
2024-05-31	20.950	21.500	20.950	21.200	21.200	5,607
2024-05-30	20.250	20.950	20.250	20.950	20.950	12,480
2024-05-29	20.150	21.000	20.150	20.250	20.250	3,462

← NewerPage 10 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-03-23	0.7500 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.