Waystream Holding AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 14.620 | 15.000 | 14.200 | 14.760 | 14.760 | 16,689 |
| 2025-02-13 | 14.640 | 14.640 | 14.020 | 14.640 | 14.640 | 17,498 |
| 2025-02-12 | 14.600 | 14.640 | 14.320 | 14.620 | 14.620 | 15,198 |
| 2025-02-11 | 14.540 | 14.540 | 14.200 | 14.520 | 14.520 | 13,026 |
| 2025-02-10 | 14.500 | 15.000 | 14.340 | 14.520 | 14.520 | 6,810 |
| 2025-02-07 | 15.000 | 15.160 | 14.440 | 14.500 | 14.500 | 14,980 |
| 2025-02-06 | 15.320 | 15.320 | 15.100 | 15.160 | 15.160 | 2,561 |
| 2025-02-05 | 15.100 | 15.880 | 14.880 | 15.360 | 15.360 | 3,237 |
| 2025-02-04 | 15.180 | 15.880 | 15.180 | 15.600 | 15.600 | 5,523 |
| 2025-02-03 | 14.920 | 15.700 | 14.420 | 15.100 | 15.100 | 14,416 |
| 2025-01-31 | 14.800 | 15.500 | 14.800 | 14.940 | 14.940 | 2,389 |
| 2025-01-30 | 14.800 | 15.120 | 14.540 | 15.120 | 15.120 | 5,158 |
| 2025-01-29 | 14.920 | 15.240 | 14.820 | 14.840 | 14.840 | 15,313 |
| 2025-01-28 | 15.300 | 15.740 | 14.900 | 15.320 | 15.320 | 3,031 |
| 2025-01-27 | 14.260 | 15.800 | 14.260 | 15.300 | 15.300 | 2,883 |
| 2025-01-24 | 15.300 | 16.320 | 15.300 | 15.580 | 15.580 | 3,665 |
| 2025-01-23 | 15.300 | 15.800 | 14.980 | 15.800 | 15.800 | 10,786 |
| 2025-01-22 | 16.340 | 16.340 | 15.220 | 15.400 | 15.400 | 9,336 |
| 2025-01-21 | 15.600 | 16.360 | 15.400 | 16.340 | 16.340 | 1,780 |
| 2025-01-20 | 16.600 | 16.600 | 15.620 | 15.620 | 15.620 | 3,433 |
| 2025-01-17 | 15.680 | 16.500 | 15.320 | 15.780 | 15.780 | 7,149 |
| 2025-01-16 | 15.360 | 15.820 | 15.360 | 15.560 | 15.560 | 5,585 |
| 2025-01-15 | 15.780 | 15.880 | 15.180 | 15.360 | 15.360 | 18,094 |
| 2025-01-14 | 15.780 | 16.380 | 15.780 | 15.860 | 15.860 | 3,360 |
| 2025-01-13 | 15.760 | 16.500 | 15.460 | 16.320 | 16.320 | 10,557 |
| 2025-01-10 | 15.160 | 16.600 | 14.500 | 16.160 | 16.160 | 10,455 |
| 2025-01-09 | 15.860 | 16.820 | 15.640 | 16.200 | 16.200 | 8,694 |
| 2025-01-08 | 15.860 | 16.960 | 15.860 | 15.860 | 15.860 | 4,778 |
| 2025-01-07 | 16.400 | 16.400 | 15.860 | 15.980 | 15.980 | 8,092 |
| 2025-01-03 | 16.580 | 17.060 | 16.140 | 16.400 | 16.400 | 5,054 |
| 2025-01-02 | 16.680 | 16.680 | 16.040 | 16.580 | 16.580 | 4,118 |
| 2024-12-30 | 15.920 | 16.920 | 15.920 | 16.680 | 16.680 | 5,132 |
| 2024-12-27 | 15.860 | 16.760 | 15.840 | 16.640 | 16.640 | 6,015 |
| 2024-12-23 | 15.920 | 16.980 | 15.520 | 15.860 | 15.860 | 14,860 |
| 2024-12-20 | 16.980 | 16.980 | 15.400 | 15.720 | 15.720 | 6,174 |
| 2024-12-19 | 15.840 | 16.600 | 15.700 | 15.700 | 15.700 | 5,242 |
| 2024-12-18 | 17.180 | 17.180 | 15.840 | 15.840 | 15.840 | 14,791 |
| 2024-12-17 | 15.960 | 16.920 | 15.840 | 15.980 | 15.980 | 6,652 |
| 2024-12-16 | 15.600 | 17.140 | 15.600 | 16.160 | 16.160 | 6,772 |
| 2024-12-13 | 16.680 | 17.440 | 16.040 | 17.240 | 17.240 | 1,581 |
| 2024-12-12 | 17.340 | 17.340 | 16.680 | 17.080 | 17.080 | 3,671 |
| 2024-12-11 | 17.480 | 17.480 | 16.680 | 17.380 | 17.380 | 6,726 |
| 2024-12-10 | 17.000 | 17.800 | 16.780 | 17.480 | 17.480 | 5,537 |
| 2024-12-09 | 17.000 | 17.880 | 16.500 | 17.240 | 17.240 | 31,104 |
| 2024-12-06 | 15.760 | 17.100 | 15.740 | 17.000 | 17.000 | 35,573 |
| 2024-12-05 | 15.740 | 15.760 | 15.300 | 15.760 | 15.760 | 34,339 |
| 2024-12-04 | 14.800 | 15.760 | 14.480 | 15.600 | 15.600 | 42,169 |
| 2024-12-03 | 14.700 | 14.700 | 13.820 | 13.860 | 13.860 | 29,112 |
| 2024-12-02 | 15.060 | 15.060 | 14.360 | 14.360 | 14.360 | 36,267 |
| 2024-11-29 | 15.240 | 15.240 | 15.000 | 15.060 | 15.060 | 7,042 |
| 2024-11-28 | 15.400 | 15.600 | 15.020 | 15.080 | 15.080 | 39,577 |
| 2024-11-27 | 15.420 | 15.740 | 15.140 | 15.740 | 15.740 | 13,887 |
| 2024-11-26 | 15.500 | 15.760 | 15.400 | 15.680 | 15.680 | 14,190 |
| 2024-11-25 | 16.300 | 16.740 | 15.460 | 15.740 | 15.740 | 33,309 |
| 2024-11-22 | 16.440 | 16.840 | 16.120 | 16.700 | 16.700 | 20,075 |
| 2024-11-21 | 17.880 | 17.880 | 15.200 | 15.920 | 15.920 | 98,271 |
| 2024-11-20 | 19.600 | 20.550 | 19.200 | 19.940 | 19.940 | 7,194 |
| 2024-11-19 | 18.940 | 20.700 | 18.460 | 20.550 | 20.550 | 4,758 |
| 2024-11-18 | 18.760 | 19.400 | 18.260 | 18.960 | 18.960 | 10,987 |
| 2024-11-15 | 19.200 | 19.900 | 18.940 | 19.300 | 19.300 | 16,420 |
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.