Waystream Holding AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	24.400	25.300	24.300	25.100	24.839	42,409
2022-04-05	24.500	25.200	24.200	24.600	24.344	63,461
2022-04-04	23.900	24.600	23.600	24.500	24.245	11,423
2022-04-01	23.400	23.900	23.400	23.900	23.651	1,227
2022-03-31	23.700	23.900	23.700	23.900	23.651	909
2022-03-30	23.500	23.900	23.500	23.500	23.255	6,617
2022-03-29	23.900	24.000	23.200	23.500	23.255	7,185
2022-03-28	23.400	23.700	22.800	23.500	23.255	13,065
2022-03-25	23.800	23.800	22.800	23.400	23.156	2,553
2022-03-24	23.400	23.700	23.400	23.700	23.453	514
2022-03-23	23.800	23.800	23.300	23.400	23.156	1,974
2022-03-22	23.500	23.800	23.500	23.800	23.552	11,281
2022-03-21	23.500	23.600	23.500	23.600	23.354	4,531
2022-03-18	23.300	23.500	23.300	23.500	23.255	12,770
2022-03-17	22.900	23.300	22.800	23.100	22.859	6,607
2022-03-16	23.300	23.300	23.000	23.200	22.958	11,626
2022-03-15	23.100	23.100	22.800	23.000	22.760	6,913
2022-03-14	22.000	23.400	22.000	23.100	22.859	19,418
2022-03-11	22.000	22.300	21.900	21.900	21.672	4,648
2022-03-10	22.600	22.600	22.000	22.000	21.771	15,323
2022-03-09	21.900	22.900	21.900	22.500	22.266	8,364
2022-03-08	22.400	22.800	21.900	21.900	21.672	18,009
2022-03-07	23.400	23.400	21.600	22.800	22.563	36,286
2022-03-04	23.600	23.800	23.000	23.400	23.156	37,088
2022-03-03	24.000	24.400	23.300	23.600	23.354	103,008
2022-03-02	22.800	24.000	22.500	24.000	23.750	6,817
2022-03-01	22.200	22.900	21.600	22.700	22.464	15,645
2022-02-28	22.200	23.200	22.100	22.200	21.969	12,957
2022-02-25	22.200	23.300	21.600	22.600	22.365	11,475
2022-02-24	23.000	23.100	21.100	21.700	21.474	23,171
2022-02-23	22.600	23.900	22.600	23.200	22.958	10,751
2022-02-22	21.200	22.700	21.000	22.700	22.464	16,140
2022-02-21	22.700	23.400	21.300	22.000	21.771	28,562
2022-02-18	23.700	24.200	21.900	22.800	22.563	24,279
2022-02-17	23.600	25.000	23.000	23.700	23.453	65,813
2022-02-16	23.200	24.200	23.100	24.000	23.750	3,920
2022-02-15	22.700	24.100	22.700	23.300	23.057	3,591
2022-02-14	24.000	24.000	22.500	22.600	22.365	15,779
2022-02-11	24.400	24.400	23.700	24.400	24.146	29,187
2022-02-10	24.000	24.600	23.400	24.000	23.750	21,220
2022-02-09	23.700	24.000	23.400	23.900	23.651	7,472
2022-02-08	23.500	23.700	23.300	23.700	23.453	17,645
2022-02-07	22.900	23.500	22.800	23.200	22.958	19,063
2022-02-04	23.400	23.700	22.900	23.200	22.958	24,414
2022-02-03	23.700	23.700	23.100	23.100	22.859	14,193
2022-02-02	23.300	23.900	22.900	23.200	22.958	22,848
2022-02-01	21.800	23.300	21.800	23.300	23.057	15,869
2022-01-31	21.900	22.500	21.500	21.800	21.573	3,324
2022-01-28	22.400	22.400	21.200	21.500	21.276	45,984
2022-01-27	22.000	22.300	21.300	22.300	22.068	14,103
2022-01-26	21.600	22.000	20.700	22.000	21.771	11,488
2022-01-25	21.500	22.500	20.600	21.200	20.979	23,290
2022-01-24	23.000	23.000	21.400	21.500	21.276	39,572
2022-01-21	22.800	23.400	22.600	23.000	22.760	17,450
2022-01-20	22.800	23.000	22.800	22.800	22.563	7,958
2022-01-19	23.000	23.300	22.800	22.800	22.563	30,358
2022-01-18	23.400	23.500	22.700	23.100	22.859	25,685
2022-01-17	24.200	24.200	23.400	23.600	23.354	10,700
2022-01-14	23.800	24.200	23.800	24.100	23.849	9,186
2022-01-13	23.600	24.700	23.300	23.800	23.552	20,199

← NewerPage 20 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.