Waystream Holding AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	24.100	24.100	23.500	23.600	23.354	40,181
2022-01-11	24.200	24.800	23.500	24.200	23.948	26,102
2022-01-10	24.400	25.100	24.000	24.200	23.948	17,621
2022-01-07	24.900	24.900	24.200	24.400	24.146	27,712
2022-01-05	24.800	25.000	24.600	24.900	24.641	4,698
2022-01-04	24.800	25.600	24.500	24.800	24.542	17,758
2022-01-03	24.100	25.700	24.100	24.800	24.542	89,048
2021-12-30	24.200	24.900	23.900	24.100	23.849	24,008
2021-12-29	24.200	24.700	24.200	24.200	23.948	3,925
2021-12-28	24.500	24.500	23.600	24.200	23.948	19,120
2021-12-27	24.800	25.000	24.000	24.500	24.245	19,605
2021-12-23	24.300	24.700	24.300	24.700	24.443	4,895
2021-12-22	24.100	25.000	23.300	24.300	24.047	93,312
2021-12-21	24.500	24.700	23.700	24.700	24.443	4,350
2021-12-20	24.100	24.800	23.500	24.800	24.542	13,115
2021-12-17	24.200	24.600	24.100	24.400	24.146	6,481
2021-12-16	24.400	24.900	24.300	24.500	24.245	5,933
2021-12-15	25.200	25.200	23.800	24.400	24.146	22,510
2021-12-14	25.100	25.300	24.700	25.000	24.740	3,519
2021-12-13	24.600	25.400	24.600	25.100	24.839	25,220
2021-12-10	25.000	25.000	24.500	24.500	24.245	1,463
2021-12-09	24.600	25.000	24.500	25.000	24.740	3,383
2021-12-08	24.900	25.000	24.400	24.500	24.245	13,559
2021-12-07	24.500	25.200	24.300	24.900	24.641	39,171
2021-12-06	24.900	24.900	24.100	24.500	24.245	10,188
2021-12-03	24.500	25.000	24.500	24.900	24.641	3,460
2021-12-02	24.800	25.200	24.400	24.500	24.245	46,589
2021-12-01	24.700	25.000	24.500	24.800	24.542	8,160
2021-11-30	24.700	25.000	24.600	24.600	24.344	3,962
2021-11-29	24.700	25.300	24.500	25.000	24.740	4,693
2021-11-26	25.400	25.400	24.400	24.700	24.443	43,331
2021-11-25	26.000	26.000	25.400	25.400	25.135	10,625
2021-11-24	25.600	26.400	25.500	26.000	25.729	34,300
2021-11-23	26.000	26.400	25.600	25.700	25.432	17,924
2021-11-22	26.000	26.300	26.000	26.000	25.729	3,556
2021-11-19	26.100	26.200	25.500	26.000	25.729	7,569
2021-11-18	26.000	26.100	25.400	25.500	25.234	37,907
2021-11-17	25.800	26.200	25.600	25.900	25.630	4,658
2021-11-16	26.400	26.400	25.600	26.300	26.026	21,820
2021-11-15	26.400	26.900	26.200	26.400	26.125	28,887
2021-11-12	26.500	27.000	26.000	26.400	26.125	8,258
2021-11-11	26.300	26.500	25.800	26.500	26.224	8,322
2021-11-10	26.900	27.000	26.000	26.100	25.828	35,001
2021-11-09	26.800	26.900	26.300	26.900	26.620	24,071
2021-11-08	27.500	27.500	26.700	26.800	26.521	4,051
2021-11-05	26.600	27.500	26.300	27.500	27.214	5,193
2021-11-04	27.000	27.000	26.400	26.600	26.323	11,546
2021-11-03	27.200	27.300	26.600	27.000	26.719	11,753
2021-11-02	27.600	27.800	26.900	27.200	26.917	51,785
2021-11-01	28.400	28.400	27.000	27.600	27.313	15,333
2021-10-29	29.000	29.400	28.200	28.400	28.104	7,632
2021-10-28	28.200	29.400	28.200	28.400	28.104	21,962
2021-10-27	28.800	29.000	28.200	28.200	27.906	11,074
2021-10-26	29.500	30.000	28.600	28.800	28.500	10,115
2021-10-25	28.200	30.000	28.200	29.500	29.193	19,092
2021-10-22	27.700	29.000	27.700	28.200	27.906	29,342
2021-10-21	27.400	27.700	26.800	27.700	27.412	5,254

← NewerPage 21 of 21 · 1,257 trading days

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.