Waystream Holding AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	25.800	25.800	24.350	25.650	25.650	10,649
2023-09-08	25.300	25.900	25.150	25.800	25.800	22,196
2023-09-07	24.400	26.150	24.400	25.300	25.300	13,211
2023-09-06	25.050	25.050	24.350	24.850	24.850	16,697
2023-09-05	25.000	25.800	24.700	25.050	25.050	22,188
2023-09-04	25.500	26.250	25.000	25.900	25.900	50,653
2023-09-01	28.200	28.200	26.050	26.350	26.350	22,341
2023-08-31	25.650	28.350	25.200	28.200	28.200	32,363
2023-08-30	25.950	26.700	25.400	25.650	25.650	20,084
2023-08-29	24.950	26.400	24.950	25.100	25.100	21,614
2023-08-28	25.300	25.850	24.550	24.950	24.950	17,516
2023-08-25	25.200	25.950	25.100	25.700	25.700	9,022
2023-08-24	24.500	25.200	24.500	25.200	25.200	13,511
2023-08-23	23.650	24.800	23.450	24.300	24.300	21,003
2023-08-22	24.000	24.000	22.600	23.700	23.700	37,009
2023-08-21	25.000	25.000	23.650	24.000	24.000	29,779
2023-08-18	25.000	25.450	23.950	25.200	25.200	37,236
2023-08-17	25.450	26.200	23.550	26.000	26.000	41,642
2023-08-16	26.750	26.750	25.000	25.550	25.550	37,903
2023-08-15	27.750	27.750	26.200	26.750	26.750	28,596
2023-08-14	27.650	28.550	26.800	27.750	27.750	28,641
2023-08-11	28.350	28.400	27.200	27.650	27.650	11,545
2023-08-10	27.800	27.950	27.250	27.400	27.400	31,042
2023-08-09	27.800	27.800	27.400	27.800	27.800	11,920
2023-08-08	27.950	28.000	27.300	27.800	27.800	12,689
2023-08-07	28.250	28.500	27.750	28.000	28.000	9,140
2023-08-04	28.500	28.500	27.450	28.250	28.250	18,186
2023-08-03	28.550	29.000	28.000	28.500	28.500	8,998
2023-08-02	28.500	28.700	28.050	28.550	28.550	9,375
2023-08-01	28.500	28.700	28.000	28.550	28.550	7,540
2023-07-31	29.000	29.450	28.000	28.550	28.550	21,465
2023-07-28	30.000	30.000	29.000	29.000	29.000	11,812
2023-07-27	28.650	30.300	28.600	29.950	29.950	26,026
2023-07-26	29.350	29.450	28.300	28.650	28.650	17,510
2023-07-25	29.400	29.500	28.700	29.400	29.400	16,347
2023-07-24	29.100	29.500	28.550	29.400	29.400	23,018
2023-07-21	29.300	30.000	28.500	29.100	29.100	20,753
2023-07-20	29.700	30.550	28.400	29.300	29.300	37,658
2023-07-19	29.050	30.000	28.000	29.700	29.700	38,250
2023-07-18	27.050	28.900	27.050	28.750	28.750	27,583
2023-07-17	28.500	29.200	27.200	27.550	27.550	64,142
2023-07-14	27.100	29.800	25.550	28.500	28.500	370,046
2023-07-13	34.000	34.000	25.700	26.550	26.550	748,361
2023-07-12	42.800	43.350	40.700	41.700	41.700	64,224
2023-07-11	42.100	43.350	41.100	42.300	42.300	13,150
2023-07-10	41.900	43.500	40.900	42.050	42.050	41,313
2023-07-07	42.500	42.500	41.200	41.900	41.900	28,476
2023-07-06	44.050	44.550	42.000	42.500	42.500	28,910
2023-07-05	45.250	45.750	43.900	44.050	44.050	35,555
2023-07-04	45.150	46.850	44.050	45.250	45.250	54,378
2023-07-03	45.650	45.800	44.900	45.150	45.150	57,476
2023-06-30	45.300	46.450	45.300	45.650	45.650	10,201
2023-06-29	47.000	47.000	45.150	45.300	45.300	30,983
2023-06-28	46.050	47.000	45.700	46.950	46.950	15,153
2023-06-27	46.900	46.950	46.000	46.050	46.050	7,355
2023-06-26	46.950	46.950	45.950	46.900	46.900	19,000
2023-06-22	45.700	47.000	45.700	46.950	46.950	10,625
2023-06-21	46.850	47.300	45.700	45.700	45.700	16,127
2023-06-20	46.350	47.400	45.650	46.850	46.850	14,190
2023-06-19	46.900	46.950	45.400	46.500	46.500	10,245

← NewerPage 14 of 22 · 1,262 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.