Waystream Holding AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	26.200	26.400	25.100	26.000	25.729	16,120
2022-07-05	25.900	26.000	25.400	26.000	25.729	30,742
2022-07-04	25.600	26.800	25.200	25.900	25.630	7,180
2022-07-01	25.000	25.500	24.800	25.500	25.234	1,189
2022-06-30	26.100	26.100	25.000	25.000	24.740	11,604
2022-06-29	26.000	26.100	25.500	25.800	25.531	6,178
2022-06-28	26.100	26.100	25.500	26.000	25.729	2,220
2022-06-27	25.500	26.100	25.500	25.800	25.531	9,914
2022-06-23	24.700	25.400	24.700	25.300	25.037	9,818
2022-06-22	24.100	25.700	23.500	24.700	24.443	28,973
2022-06-21	24.100	24.700	24.100	24.100	23.849	2,603
2022-06-20	23.900	24.800	23.900	24.800	24.542	4,566
2022-06-17	24.600	24.700	24.400	24.400	24.146	167
2022-06-16	24.700	24.800	24.100	24.400	24.146	7,222
2022-06-15	24.000	24.700	24.000	24.200	23.948	7,984
2022-06-14	24.200	24.600	24.000	24.600	24.344	6,228
2022-06-13	24.500	25.000	24.400	24.400	24.146	12,865
2022-06-10	24.800	25.400	24.500	24.500	24.245	6,034
2022-06-09	25.000	25.400	24.700	24.700	24.443	802
2022-06-08	25.600	25.600	25.400	25.400	25.135	4,018
2022-06-07	25.000	25.500	25.000	25.500	25.234	7,389
2022-06-03	24.800	25.100	24.800	25.000	24.740	4,981
2022-06-02	25.100	25.200	24.800	24.800	24.542	3,001
2022-06-01	24.700	25.200	24.700	25.200	24.938	3,252
2022-05-31	24.600	25.100	24.600	24.700	24.443	6,147
2022-05-30	25.100	25.200	24.900	24.900	24.641	13,845
2022-05-27	24.700	25.200	24.600	25.100	24.839	7,809
2022-05-25	25.100	25.100	24.700	24.700	24.443	1,146
2022-05-24	25.100	25.100	24.500	24.800	24.542	5,671
2022-05-23	24.700	25.200	24.500	24.900	24.641	3,539
2022-05-20	24.800	25.200	24.800	25.100	24.839	926
2022-05-19	25.400	25.400	24.800	24.800	24.542	4,761
2022-05-18	25.000	25.400	24.800	25.400	25.135	20,407
2022-05-17	24.700	25.000	24.700	24.800	24.542	10,159
2022-05-16	24.400	24.700	24.400	24.700	24.443	17,846
2022-05-13	24.100	24.900	24.000	24.400	24.146	16,177
2022-05-12	24.400	24.600	24.000	24.100	23.849	29,865
2022-05-11	23.900	24.400	23.800	23.900	23.651	755
2022-05-10	23.900	24.400	23.100	23.100	22.859	9,281
2022-05-09	24.500	24.500	23.500	23.500	23.255	9,735
2022-05-06	24.000	24.900	24.000	24.600	24.344	7,626
2022-05-05	24.400	24.800	24.000	24.000	23.750	3,715
2022-05-04	24.500	24.500	24.100	24.100	23.849	760
2022-05-03	24.000	24.500	24.000	24.500	24.245	7,882
2022-05-02	24.600	24.600	24.000	24.500	24.245	28,925
2022-04-29	24.100	24.700	24.000	24.600	24.344	26,214
2022-04-28	23.800	24.800	23.700	24.300	24.047	25,626
2022-04-27	24.400	24.400	23.600	23.700	23.453	11,606
2022-04-26	24.900	25.400	24.000	24.400	24.146	12,290
2022-04-25	25.000	25.300	24.700	24.900	24.641	13,840
2022-04-22	24.500	25.100	24.500	25.000	24.740	48,803
2022-04-21	24.900	24.900	23.800	24.200	23.948	43,357
2022-04-20	25.100	25.200	24.300	25.000	24.740	11,641
2022-04-19	25.300	25.300	24.700	25.100	24.839	31,632
2022-04-14	24.600	25.300	24.600	25.300	25.037	877
2022-04-13	24.200	24.800	24.200	24.500	24.245	6,306
2022-04-12	25.100	25.100	24.200	24.200	23.948	7,577
2022-04-11	24.900	25.400	24.800	25.100	24.839	1,952
2022-04-08	25.200	25.800	24.900	24.900	24.641	2,636
2022-04-07	25.100	25.800	25.100	25.300	25.037	10,802

← NewerPage 19 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.