Waystream Holding AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	25.000	25.000	23.250	24.950	24.950	10,112
2023-12-01	25.000	25.200	23.450	25.000	25.000	7,170
2023-11-30	24.000	24.950	24.000	24.800	24.800	2,400
2023-11-29	23.950	24.300	22.750	24.000	24.000	5,642
2023-11-28	23.600	24.200	22.700	23.950	23.950	19,248
2023-11-27	23.450	23.500	22.400	23.500	23.500	2,992
2023-11-24	22.750	24.150	22.700	23.500	23.500	11,696
2023-11-23	21.150	23.150	21.000	22.750	22.750	17,547
2023-11-22	21.750	22.900	21.000	21.150	21.150	13,385
2023-11-21	22.400	25.500	21.450	21.900	21.900	29,452
2023-11-20	20.000	22.700	19.240	21.400	21.400	45,314
2023-11-17	18.360	21.000	18.360	19.700	19.700	32,599
2023-11-16	17.260	18.340	17.100	17.900	17.900	16,698
2023-11-15	17.860	17.860	17.080	17.260	17.260	5,886
2023-11-14	17.060	18.060	17.060	17.480	17.480	7,701
2023-11-13	17.260	17.300	17.060	17.300	17.300	9,327
2023-11-10	17.600	17.860	17.220	17.260	17.260	9,403
2023-11-09	17.080	18.340	17.080	17.400	17.400	6,034
2023-11-08	17.700	17.960	17.060	17.100	17.100	14,782
2023-11-07	16.880	17.540	16.880	17.020	17.020	14,058
2023-11-06	17.780	18.060	17.000	17.540	17.540	12,717
2023-11-03	16.920	17.940	16.920	17.780	17.780	11,829
2023-11-02	16.440	17.460	16.440	16.680	16.680	14,765
2023-11-01	17.080	17.080	16.500	16.640	16.640	6,041
2023-10-31	17.500	17.700	17.080	17.080	17.080	16,489
2023-10-30	17.200	18.420	17.200	17.540	17.540	16,083
2023-10-27	16.680	18.460	15.640	18.420	18.420	54,410
2023-10-26	16.520	16.840	15.600	16.680	16.680	25,112
2023-10-25	17.920	17.920	15.280	16.860	16.860	49,145
2023-10-24	19.000	19.000	17.540	17.940	17.940	33,121
2023-10-23	19.200	19.200	18.560	19.000	19.000	8,475
2023-10-20	21.400	21.400	18.740	19.200	19.200	91,343
2023-10-19	23.950	23.950	20.450	21.400	21.400	187,342
2023-10-18	25.400	25.400	24.100	24.650	24.650	12,185
2023-10-17	24.350	25.600	24.350	24.700	24.700	7,609
2023-10-16	25.000	25.000	24.100	24.350	24.350	13,449
2023-10-13	26.000	26.000	24.650	25.050	25.050	6,994
2023-10-12	26.050	26.350	25.450	26.100	26.100	9,741
2023-10-11	24.500	26.100	24.500	25.250	25.250	6,274
2023-10-10	24.700	25.000	24.500	24.500	24.500	5,514
2023-10-09	24.950	25.300	24.550	24.700	24.700	9,839
2023-10-06	25.150	25.150	24.500	24.950	24.950	7,448
2023-10-05	25.400	25.800	24.700	24.700	24.700	5,363
2023-10-04	25.200	25.900	25.050	25.400	25.400	18,141
2023-10-03	26.000	26.000	24.850	25.050	25.050	4,833
2023-10-02	25.750	26.000	25.050	26.000	26.000	8,029
2023-09-29	24.000	26.050	24.000	25.750	25.750	8,524
2023-09-28	24.250	24.400	23.950	24.200	24.200	6,762
2023-09-27	24.000	24.250	23.950	24.200	24.200	2,784
2023-09-26	24.150	24.500	23.950	23.950	23.950	15,238
2023-09-25	24.900	24.900	23.300	24.150	24.150	25,260
2023-09-22	25.950	26.350	23.950	24.900	24.900	27,509
2023-09-21	26.400	26.400	25.350	25.950	25.950	18,428
2023-09-20	25.600	26.250	25.600	26.250	26.250	10,595
2023-09-19	26.050	26.750	25.250	25.600	25.600	9,841
2023-09-18	26.150	26.700	26.000	26.000	26.000	5,656
2023-09-15	26.300	26.900	25.750	26.150	26.150	9,556
2023-09-14	24.600	25.600	24.600	25.600	25.600	24,352
2023-09-13	24.950	25.000	24.200	24.400	24.400	17,284
2023-09-12	25.650	25.800	24.750	25.000	25.000	15,472

← NewerPage 13 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.