Waystream Holding AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	46.300	46.950	44.900	46.550	46.550	13,495
2023-06-15	47.000	47.350	45.450	46.300	46.300	22,761
2023-06-14	45.600	47.150	44.450	47.150	47.150	17,151
2023-06-13	46.400	46.500	45.600	45.600	45.600	21,424
2023-06-12	47.000	47.000	45.600	46.400	46.400	9,112
2023-06-09	46.550	46.550	45.100	45.950	45.950	16,548
2023-06-08	46.250	47.150	45.200	46.550	46.550	23,230
2023-06-07	47.200	47.200	45.600	46.250	46.250	32,560
2023-06-05	48.500	48.500	45.000	47.200	47.200	26,527
2023-06-02	49.000	50.100	47.600	48.500	48.500	27,014
2023-06-01	49.000	50.800	48.250	49.050	49.050	39,448
2023-05-31	52.900	52.900	50.100	50.900	50.900	42,831
2023-05-30	52.200	55.200	51.700	52.900	52.900	60,373
2023-05-29	49.000	50.300	48.750	50.300	50.300	24,611
2023-05-26	48.000	49.000	46.900	48.500	48.500	20,393
2023-05-25	48.900	49.150	47.300	48.150	48.150	13,511
2023-05-24	49.250	49.250	46.000	48.900	48.900	26,459
2023-05-23	48.000	49.300	47.100	49.250	49.250	18,488
2023-05-22	45.500	48.050	45.000	48.050	48.050	47,725
2023-05-19	43.950	46.900	43.850	45.050	45.050	36,207
2023-05-17	45.400	47.750	43.700	43.700	43.700	26,891
2023-05-16	46.200	47.050	45.050	45.650	45.650	20,433
2023-05-15	45.400	47.950	44.500	46.200	46.200	33,650
2023-05-12	46.000	49.150	44.700	45.400	45.400	41,502
2023-05-11	47.000	47.450	45.150	45.950	45.950	49,901
2023-05-10	47.000	47.350	45.650	46.800	46.800	48,312
2023-05-09	48.300	48.300	45.650	47.050	47.050	64,647
2023-05-08	52.000	52.000	46.650	48.300	48.300	126,474
2023-05-05	49.650	52.000	48.050	52.000	52.000	59,763
2023-05-04	50.100	50.100	48.300	49.500	49.500	39,676
2023-05-03	50.000	51.000	49.000	50.600	50.600	46,742
2023-05-02	50.800	51.400	49.400	49.950	49.950	24,704
2023-04-28	51.500	52.000	49.950	51.500	51.500	40,550
2023-04-27	53.600	53.600	50.400	51.800	51.800	83,796
2023-04-26	52.600	54.000	50.400	53.600	53.600	60,493
2023-04-25	52.700	52.900	52.000	52.500	52.500	36,197
2023-04-24	52.900	52.900	50.200	52.700	52.700	51,615
2023-04-21	49.050	53.000	48.100	52.900	52.900	116,512
2023-04-20	45.600	49.600	45.600	48.000	48.000	132,967
2023-04-19	46.000	47.300	44.050	45.600	45.600	77,936
2023-04-18	45.000	46.850	43.450	46.000	46.000	141,826
2023-04-17	47.750	47.750	44.800	45.000	45.000	143,281
2023-04-14	47.850	49.900	46.500	47.600	47.600	274,337
2023-04-13	53.500	53.500	44.300	47.850	47.850	911,890
2023-04-12	67.100	67.200	63.200	65.600	65.600	114,244
2023-04-11	63.800	67.000	62.000	66.600	66.600	88,343
2023-04-06	62.900	64.200	60.600	63.500	63.500	48,038
2023-04-05	60.100	62.400	59.200	62.000	62.000	58,247
2023-04-04	60.500	63.200	60.000	60.100	60.100	77,261
2023-04-03	63.000	63.200	60.900	61.200	61.200	47,489
2023-03-31	64.000	65.400	60.600	62.800	62.800	111,792
2023-03-30	64.400	66.400	63.600	63.800	63.800	62,407
2023-03-29	65.200	68.400	63.600	64.400	64.400	110,310
2023-03-28	69.200	69.600	64.000	65.200	65.200	125,668
2023-03-27	68.800	71.800	68.800	69.200	69.200	50,653
2023-03-24	69.400	71.000	67.200	69.000	69.000	116,051
2023-03-23	72.000	72.000	70.000	71.200	71.200	34,601
2023-03-22	74.200	74.200	70.600	72.000	71.250	54,754
2023-03-21	75.000	76.800	73.200	74.000	73.229	59,881
2023-03-20	74.000	76.600	71.200	75.000	74.219	89,801

← NewerPage 15 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.