Waystream Holding AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	27.900	28.000	27.000	27.500	27.500	987
2025-05-13	27.900	27.900	27.300	27.800	27.800	2,496
2025-05-12	27.100	28.000	27.100	28.000	28.000	4,507
2025-05-09	26.800	27.600	26.800	27.100	27.100	2,127
2025-05-08	27.400	27.400	26.900	27.000	27.000	2,981
2025-05-07	27.700	28.000	27.100	27.500	27.500	3,328
2025-05-06	27.900	27.900	26.900	27.500	27.500	2,038
2025-05-05	27.700	28.200	27.000	28.000	28.000	9,627
2025-05-02	26.300	28.000	26.300	27.200	27.200	5,381
2025-04-30	27.000	27.000	26.300	26.800	26.800	5,020
2025-04-29	27.100	28.400	27.100	27.200	27.200	18,503
2025-04-28	26.900	27.000	26.200	26.400	26.400	9,659
2025-04-25	27.900	28.800	27.500	27.500	27.500	26,782
2025-04-24	28.800	29.800	25.700	28.100	28.100	75,640
2025-04-23	26.100	26.900	25.900	26.500	26.500	15,364
2025-04-22	25.900	26.000	25.200	25.800	25.800	1,878
2025-04-17	26.200	26.900	25.800	26.100	26.100	3,594
2025-04-16	26.700	26.900	25.500	26.200	26.200	5,857
2025-04-15	25.800	26.900	25.000	26.900	26.900	10,788
2025-04-14	24.000	26.500	23.900	25.800	25.800	16,635
2025-04-11	24.200	24.300	23.600	24.100	24.100	9,453
2025-04-10	22.000	24.600	22.000	23.600	23.600	29,482
2025-04-09	21.000	22.700	20.800	21.500	21.500	18,687
2025-04-08	21.200	21.200	20.000	20.400	20.400	17,141
2025-04-07	20.500	22.000	16.350	20.700	20.700	25,461
2025-04-04	21.700	21.950	20.600	20.600	20.600	9,140
2025-04-03	21.300	23.000	21.100	22.550	22.550	6,426
2025-04-02	21.750	23.200	21.350	21.750	21.750	30,024
2025-04-01	21.550	23.250	21.550	21.750	21.750	2,535
2025-03-31	22.500	22.500	21.050	21.750	21.750	15,314
2025-03-28	23.550	23.550	22.500	22.550	22.550	23,587
2025-03-27	24.950	24.950	23.600	24.000	24.000	6,955
2025-03-26	24.300	25.850	24.250	24.800	24.800	11,664
2025-03-25	25.550	25.550	23.550	24.300	24.300	18,099
2025-03-24	27.450	27.500	24.850	26.050	26.050	19,198
2025-03-21	25.950	27.800	25.950	27.700	27.700	34,031
2025-03-20	24.500	29.200	23.450	25.900	25.900	34,317
2025-03-19	23.250	24.700	22.850	24.450	24.450	47,021
2025-03-18	21.450	21.800	21.400	21.750	21.750	7,785
2025-03-17	21.700	21.700	21.350	21.400	21.400	4,388
2025-03-14	20.750	21.800	20.750	21.700	21.700	16,269
2025-03-13	19.900	20.750	19.640	20.750	20.750	3,022
2025-03-12	20.150	20.750	19.380	20.100	20.100	26,729
2025-03-11	18.300	20.800	18.220	20.150	20.150	61,488
2025-03-10	17.280	18.900	17.000	18.280	18.280	26,070
2025-03-07	16.980	17.380	16.840	17.280	17.280	14,834
2025-03-06	16.400	17.400	15.820	17.060	17.060	42,774
2025-03-05	16.020	16.740	16.020	16.200	16.200	8,572
2025-03-04	16.000	16.540	15.600	15.980	15.980	25,801
2025-03-03	16.340	16.860	16.080	16.120	16.120	20,132
2025-02-28	16.340	16.980	16.120	16.400	16.400	23,516
2025-02-27	16.500	16.500	16.120	16.340	16.340	14,494
2025-02-26	16.300	17.000	16.200	16.480	16.480	15,844
2025-02-25	16.500	16.820	15.960	16.100	16.100	26,003
2025-02-24	17.000	17.060	16.460	17.020	17.020	35,183
2025-02-21	15.100	17.000	15.060	17.000	17.000	60,914
2025-02-20	14.700	15.380	14.240	15.060	15.060	85,151
2025-02-19	15.020	15.020	14.220	14.700	14.700	10,915
2025-02-18	14.160	14.360	13.980	14.300	14.300	9,313
2025-02-17	14.440	14.600	14.040	14.300	14.300	7,670

← NewerPage 7 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.