Waystream Holding AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	29.000	29.000	28.000	28.500	28.203	11,483
2022-09-27	29.400	29.400	28.400	28.400	28.104	5,337
2022-09-26	29.400	30.000	28.600	29.300	28.995	13,539
2022-09-23	30.000	30.100	28.900	29.400	29.094	10,255
2022-09-22	29.100	30.700	28.500	29.800	29.490	14,980
2022-09-21	28.700	29.100	28.300	28.800	28.500	4,119
2022-09-20	29.600	29.600	28.600	29.300	28.995	4,956
2022-09-19	30.400	30.500	28.800	29.500	29.193	8,557
2022-09-16	30.900	30.900	29.400	30.200	29.885	19,846
2022-09-15	29.400	32.000	29.400	31.000	30.677	20,621
2022-09-14	30.100	30.300	29.200	29.400	29.094	12,328
2022-09-13	30.300	31.400	30.100	30.100	29.787	11,485
2022-09-12	30.500	30.500	29.500	30.000	29.688	14,236
2022-09-09	29.900	32.500	29.900	30.400	30.083	14,691
2022-09-08	28.800	30.600	28.800	30.000	29.688	13,590
2022-09-07	29.500	29.500	28.400	29.200	28.896	6,829
2022-09-06	28.100	29.500	28.100	29.500	29.193	9,633
2022-09-05	28.600	28.600	27.700	28.100	27.807	11,247
2022-09-02	29.000	29.100	28.000	28.600	28.302	7,902
2022-09-01	27.600	30.600	27.100	29.000	28.698	39,998
2022-08-31	28.500	28.700	27.100	27.900	27.609	16,323
2022-08-30	28.900	29.600	28.600	28.600	28.302	4,901
2022-08-29	29.500	29.600	28.900	28.900	28.599	27,924
2022-08-26	30.200	30.700	29.500	29.500	29.193	11,375
2022-08-25	29.500	30.600	29.300	29.900	29.589	11,346
2022-08-24	29.700	30.400	29.100	29.500	29.193	15,560
2022-08-23	30.000	31.000	29.000	29.800	29.490	19,844
2022-08-22	31.000	31.000	29.800	30.000	29.688	35,139
2022-08-19	31.800	31.800	31.000	31.000	30.677	16,421
2022-08-18	32.000	32.500	31.000	31.300	30.974	30,547
2022-08-17	32.400	33.100	30.700	32.000	31.667	22,798
2022-08-16	31.700	32.700	31.700	32.400	32.063	14,269
2022-08-15	32.400	33.400	31.600	31.700	31.370	35,273
2022-08-12	32.700	33.500	32.700	33.000	32.656	9,436
2022-08-11	33.000	34.100	32.300	32.700	32.359	26,247
2022-08-10	33.100	33.900	32.600	33.000	32.656	16,130
2022-08-09	30.500	35.500	30.500	33.000	32.656	34,337
2022-08-08	31.800	31.800	29.900	30.900	30.578	14,824
2022-08-05	32.500	32.800	31.200	31.900	31.568	11,939
2022-08-04	32.900	33.400	31.900	32.500	32.162	13,340
2022-08-03	33.100	33.100	32.200	32.600	32.260	11,743
2022-08-02	30.300	33.000	30.300	32.800	32.458	28,956
2022-08-01	28.700	30.500	28.700	30.000	29.688	21,110
2022-07-29	28.900	29.500	28.100	28.700	28.401	7,906
2022-07-28	29.000	29.000	27.700	28.800	28.500	5,850
2022-07-27	27.700	29.900	27.600	28.900	28.599	13,250
2022-07-26	27.100	27.600	27.100	27.300	27.016	1,918
2022-07-25	27.600	27.700	26.400	27.100	26.818	17,083
2022-07-22	27.000	27.600	27.000	27.600	27.313	8,826
2022-07-21	26.700	27.300	26.500	27.000	26.719	9,969
2022-07-20	25.900	27.000	25.700	26.000	25.729	52,670
2022-07-19	25.900	25.900	25.600	25.900	25.630	7,231
2022-07-18	25.800	25.900	25.600	25.900	25.630	10,073
2022-07-15	25.800	25.800	25.400	25.800	25.531	1,825
2022-07-14	25.600	25.900	25.200	25.700	25.432	17,504
2022-07-13	25.400	25.600	25.100	25.600	25.333	23,935
2022-07-12	26.000	26.000	25.400	25.500	25.234	19,757
2022-07-11	26.100	26.100	25.300	25.800	25.531	12,303
2022-07-08	25.900	26.200	25.600	26.100	25.828	27,240
2022-07-07	24.600	26.700	24.600	25.900	25.630	25,091

← NewerPage 18 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.