Waystream Holding AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	20.400	20.600	20.100	20.400	20.400	12,360
2024-02-28	21.000	21.000	20.200	20.600	20.600	7,786
2024-02-27	21.450	21.450	20.600	21.000	21.000	5,223
2024-02-26	20.250	22.000	20.250	21.450	21.450	6,911
2024-02-23	20.800	21.500	20.600	21.400	21.400	4,925
2024-02-22	20.850	21.450	20.050	20.800	20.800	3,691
2024-02-21	21.550	21.950	20.600	20.900	20.900	11,894
2024-02-20	21.100	22.200	21.100	21.500	21.500	8,443
2024-02-19	20.800	22.600	20.000	21.050	21.050	24,490
2024-02-16	19.480	21.700	19.480	20.800	20.800	39,501
2024-02-15	19.740	21.200	17.700	19.400	19.400	149,507
2024-02-14	24.000	28.900	23.750	26.950	26.950	24,945
2024-02-13	26.600	27.000	25.300	26.050	26.050	7,381
2024-02-12	25.700	26.900	25.500	26.600	26.600	11,631
2024-02-09	23.900	26.200	23.100	25.700	25.700	13,331
2024-02-08	22.700	23.550	22.250	22.750	22.750	4,591
2024-02-07	22.500	22.900	22.250	22.700	22.700	6,538
2024-02-06	23.500	24.550	22.450	22.900	22.900	7,374
2024-02-05	24.450	24.450	23.000	23.500	23.500	17,336
2024-02-02	24.600	25.000	24.400	24.500	24.500	8,350
2024-02-01	25.150	26.650	24.800	25.000	25.000	5,380
2024-01-31	26.000	26.350	25.200	25.300	25.300	8,265
2024-01-30	25.200	26.250	25.150	26.150	26.150	3,412
2024-01-29	25.800	26.450	25.200	26.050	26.050	5,627
2024-01-26	26.950	26.950	25.000	25.800	25.800	16,937
2024-01-25	28.100	28.100	26.250	27.000	27.000	4,559
2024-01-24	27.000	28.600	26.600	28.150	28.150	11,037
2024-01-23	28.500	28.500	26.500	27.650	27.650	3,536
2024-01-22	27.000	28.950	25.900	28.500	28.500	85,319
2024-01-19	26.200	27.350	26.200	27.000	27.000	23,194
2024-01-18	26.550	27.150	26.000	26.200	26.200	2,668
2024-01-17	26.050	26.700	26.000	26.550	26.550	8,408
2024-01-16	25.150	26.650	24.550	26.650	26.650	5,850
2024-01-15	26.600	26.600	25.200	25.200	25.200	12,913
2024-01-12	27.800	27.800	26.550	26.650	26.650	8,390
2024-01-11	28.500	29.000	27.300	27.850	27.850	6,448
2024-01-10	28.000	28.750	27.550	28.000	28.000	6,814
2024-01-09	28.700	29.000	27.800	28.100	28.100	5,450
2024-01-08	28.100	28.100	27.150	28.000	28.000	1,550
2024-01-05	27.150	28.150	27.150	28.100	28.100	9,113
2024-01-04	26.150	27.150	25.550	26.700	26.700	4,305
2024-01-03	26.600	26.600	25.200	26.150	26.150	29,410
2024-01-02	27.300	27.500	26.400	26.600	26.600	19,334
2023-12-29	27.050	27.500	27.050	27.300	27.300	13,844
2023-12-28	28.750	29.400	27.000	28.050	28.050	16,969
2023-12-27	29.350	29.700	28.700	28.750	28.750	6,986
2023-12-22	29.700	29.700	29.300	29.350	29.350	10,081
2023-12-21	28.700	31.650	28.700	29.700	29.700	45,247
2023-12-20	24.300	28.700	24.000	28.700	28.700	65,100
2023-12-19	23.950	24.300	23.000	24.300	24.300	12,202
2023-12-18	24.150	25.000	23.000	24.000	24.000	8,379
2023-12-15	25.050	25.100	23.700	24.150	24.150	14,148
2023-12-14	24.900	26.350	24.900	25.050	25.050	6,317
2023-12-13	26.150	26.750	25.500	25.500	25.500	3,161
2023-12-12	26.300	26.300	25.500	26.150	26.150	11,301
2023-12-11	24.000	27.000	23.600	26.350	26.350	45,527
2023-12-08	24.900	24.900	23.100	23.600	23.600	14,668
2023-12-07	23.100	25.000	23.000	24.900	24.900	7,775
2023-12-06	24.100	24.700	23.000	23.100	23.100	13,251
2023-12-05	24.950	24.950	23.500	24.100	24.100	7,648

← NewerPage 12 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.