Waystream Holding AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 20.150 | 21.000 | 20.150 | 20.250 | 20.250 | 3,462 |
| 2024-05-28 | 20.450 | 20.650 | 19.820 | 20.650 | 20.650 | 15,689 |
| 2024-05-27 | 20.450 | 21.000 | 20.450 | 20.600 | 20.600 | 3,594 |
| 2024-05-24 | 20.800 | 21.100 | 20.800 | 21.050 | 21.050 | 1,432 |
| 2024-05-23 | 21.050 | 23.000 | 20.100 | 21.100 | 21.100 | 5,064 |
| 2024-05-22 | 21.600 | 21.700 | 21.050 | 21.050 | 21.050 | 2,819 |
| 2024-05-21 | 21.400 | 21.600 | 20.000 | 21.600 | 21.600 | 2,664 |
| 2024-05-20 | 21.350 | 21.400 | 20.300 | 21.400 | 21.400 | 8,447 |
| 2024-05-17 | 20.200 | 21.400 | 19.240 | 21.350 | 21.350 | 24,800 |
| 2024-05-16 | 20.100 | 20.250 | 18.100 | 20.200 | 20.200 | 92,449 |
| 2024-05-15 | 21.350 | 21.400 | 21.000 | 21.350 | 21.350 | 18,720 |
| 2024-05-14 | 21.450 | 21.450 | 21.100 | 21.350 | 21.350 | 6,821 |
| 2024-05-13 | 21.850 | 21.850 | 20.650 | 21.450 | 21.450 | 18,058 |
| 2024-05-10 | 21.900 | 21.900 | 21.500 | 21.900 | 21.900 | 13,847 |
| 2024-05-08 | 22.000 | 22.000 | 21.300 | 21.950 | 21.950 | 11,649 |
| 2024-05-07 | 22.200 | 22.950 | 22.100 | 22.500 | 22.500 | 18,829 |
| 2024-05-06 | 23.500 | 24.000 | 21.900 | 22.600 | 22.600 | 15,773 |
| 2024-05-03 | 22.450 | 24.000 | 22.400 | 23.500 | 23.500 | 14,063 |
| 2024-05-02 | 22.500 | 23.950 | 22.450 | 22.450 | 22.450 | 5,538 |
| 2024-04-30 | 23.100 | 24.450 | 22.500 | 22.600 | 22.600 | 6,317 |
| 2024-04-29 | 23.200 | 23.600 | 22.600 | 23.100 | 23.100 | 3,634 |
| 2024-04-26 | 22.200 | 23.300 | 22.200 | 23.200 | 23.200 | 12,399 |
| 2024-04-25 | 22.350 | 23.400 | 22.000 | 23.400 | 23.400 | 16,878 |
| 2024-04-24 | 22.200 | 23.250 | 22.050 | 22.350 | 22.350 | 9,276 |
| 2024-04-23 | 22.800 | 23.700 | 22.000 | 22.200 | 22.200 | 7,422 |
| 2024-04-22 | 23.050 | 23.050 | 22.000 | 22.800 | 22.800 | 10,893 |
| 2024-04-19 | 24.650 | 24.650 | 22.350 | 23.050 | 23.050 | 10,980 |
| 2024-04-18 | 22.750 | 24.000 | 22.750 | 23.450 | 23.450 | 572 |
| 2024-04-17 | 23.550 | 23.700 | 23.500 | 23.500 | 23.500 | 3,631 |
| 2024-04-16 | 23.600 | 23.650 | 23.100 | 23.500 | 23.500 | 2,412 |
| 2024-04-15 | 23.800 | 23.950 | 23.150 | 23.650 | 23.650 | 16,840 |
| 2024-04-12 | 23.800 | 25.100 | 23.500 | 23.800 | 23.800 | 22,857 |
| 2024-04-11 | 23.800 | 23.800 | 23.500 | 23.700 | 23.700 | 7,099 |
| 2024-04-10 | 23.900 | 24.950 | 23.500 | 23.800 | 23.800 | 9,322 |
| 2024-04-09 | 24.350 | 24.350 | 23.650 | 24.000 | 24.000 | 5,185 |
| 2024-04-08 | 25.000 | 25.250 | 23.600 | 24.350 | 24.350 | 16,104 |
| 2024-04-05 | 25.900 | 25.900 | 24.400 | 25.000 | 25.000 | 15,893 |
| 2024-04-04 | 24.900 | 27.000 | 24.000 | 25.950 | 25.950 | 43,635 |
| 2024-04-03 | 24.050 | 25.000 | 24.050 | 24.950 | 24.950 | 18,539 |
| 2024-04-02 | 23.200 | 24.600 | 22.350 | 24.050 | 24.050 | 42,677 |
| 2024-03-28 | 20.900 | 22.000 | 20.800 | 22.000 | 22.000 | 7,626 |
| 2024-03-27 | 20.000 | 21.000 | 19.640 | 20.900 | 20.900 | 3,926 |
| 2024-03-26 | 20.500 | 21.000 | 20.000 | 20.600 | 20.600 | 19,722 |
| 2024-03-25 | 20.150 | 20.450 | 19.540 | 20.450 | 20.450 | 12,765 |
| 2024-03-22 | 19.980 | 20.350 | 19.780 | 20.150 | 20.150 | 7,483 |
| 2024-03-21 | 19.820 | 20.550 | 19.820 | 20.050 | 20.050 | 9,808 |
| 2024-03-20 | 20.600 | 20.600 | 19.780 | 19.800 | 19.800 | 15,929 |
| 2024-03-19 | 19.220 | 20.600 | 19.200 | 20.000 | 20.000 | 30,163 |
| 2024-03-18 | 19.520 | 19.520 | 19.240 | 19.260 | 19.260 | 13,059 |
| 2024-03-15 | 19.820 | 20.450 | 19.500 | 19.520 | 19.520 | 6,361 |
| 2024-03-14 | 19.720 | 20.500 | 19.720 | 20.000 | 20.000 | 1,938 |
| 2024-03-13 | 20.650 | 20.650 | 19.760 | 20.000 | 20.000 | 2,026 |
| 2024-03-12 | 20.200 | 20.750 | 20.200 | 20.250 | 20.250 | 7,487 |
| 2024-03-11 | 20.000 | 20.600 | 19.540 | 20.200 | 20.200 | 10,590 |
| 2024-03-08 | 20.000 | 20.600 | 19.440 | 20.600 | 20.600 | 14,039 |
| 2024-03-07 | 19.160 | 20.250 | 19.160 | 19.780 | 19.780 | 5,430 |
| 2024-03-06 | 19.280 | 20.000 | 19.060 | 19.440 | 19.440 | 21,532 |
| 2024-03-05 | 19.760 | 19.760 | 19.200 | 19.260 | 19.260 | 16,739 |
| 2024-03-04 | 20.350 | 20.400 | 19.760 | 19.760 | 19.760 | 25,070 |
| 2024-03-01 | 20.400 | 21.650 | 20.000 | 20.350 | 20.350 | 19,384 |
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.