WebRock Ventures AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	11.800	11.800	11.220	11.220	11.220	1,846
2024-08-22	11.860	11.860	11.440	11.440	11.440	299
2024-08-21	11.740	11.780	11.420	11.780	11.780	1,401
2024-08-20	11.980	11.980	11.560	11.560	11.560	666
2024-08-19	11.960	11.960	11.960	11.960	11.960	167
2024-08-16	11.400	11.960	10.820	11.900	11.900	53,566
2024-08-15	11.140	11.300	11.140	11.300	11.300	311
2024-08-14	10.800	11.300	10.800	11.300	11.300	3,546
2024-08-13	10.120	10.900	10.000	10.500	10.500	60,722
2024-08-12	10.200	10.200	10.200	10.200	10.200	1,106
2024-08-09	9.820	9.990	9.810	9.990	9.990	3,829
2024-08-08	9.890	9.890	9.870	9.870	9.870	240
2024-08-07	9.570	9.910	9.570	9.910	9.910	168
2024-08-06	9.910	9.910	9.800	9.800	9.800	353
2024-08-05	10.260	10.480	9.000	9.890	9.890	17,349
2024-08-02	10.520	10.780	10.240	10.240	10.240	1,535
2024-08-01	10.320	10.620	10.100	10.520	10.520	11,692
2024-07-31	10.680	10.700	10.320	10.320	10.320	20,525
2024-07-30	10.400	10.400	10.120	10.300	10.300	2,288
2024-07-29	10.700	10.880	10.400	10.440	10.440	4,809
2024-07-26	10.780	10.780	10.280	10.780	10.780	2,866
2024-07-25	11.000	11.000	10.800	10.800	10.800	1,847
2024-07-24	11.240	11.240	11.000	11.180	11.180	4,059
2024-07-23	11.540	11.540	11.240	11.540	11.540	757
2024-07-22	11.580	11.680	11.580	11.680	11.680	4,093
2024-07-19	11.600	12.040	11.580	11.600	11.600	12,543
2024-07-18	12.020	12.040	11.600	11.600	11.600	4,373
2024-07-17	12.040	12.060	11.820	12.040	12.040	2,549
2024-07-16	12.920	12.920	11.600	12.040	12.040	29,181
2024-07-15	12.980	13.180	12.900	13.000	13.000	8,009
2024-07-12	13.200	13.480	13.000	13.240	13.240	5,193
2024-07-11	13.240	13.240	13.240	13.240	13.240	0
2024-07-10	13.000	13.440	12.960	13.240	13.240	8,024
2024-07-09	13.500	13.500	13.200	13.440	13.440	4,659
2024-07-08	13.500	13.500	13.500	13.500	13.500	0
2024-07-05	13.520	13.600	13.500	13.500	13.500	1,955
2024-07-04	13.800	13.800	13.240	13.420	13.420	43,965
2024-07-03	13.440	13.740	13.440	13.740	13.740	2,178
2024-07-02	13.500	13.720	13.500	13.700	13.700	223
2024-07-01	13.420	13.500	13.420	13.500	13.500	2,847
2024-06-28	13.720	13.720	13.400	13.440	13.440	10,518
2024-06-27	14.200	14.200	13.720	13.720	13.720	580
2024-06-26	14.100	14.100	13.740	13.960	13.960	1,067
2024-06-25	14.080	14.080	14.060	14.060	14.060	133
2024-06-24	13.720	14.080	13.720	14.080	14.080	59
2024-06-20	13.720	13.980	13.720	13.720	13.720	641
2024-06-19	13.780	13.780	13.720	13.720	13.720	1,911
2024-06-18	14.020	14.020	13.780	13.780	13.780	4,123
2024-06-17	14.360	14.380	14.140	14.260	14.260	2,426
2024-06-14	14.500	14.640	14.180	14.380	14.380	325
2024-06-13	14.260	14.520	14.240	14.400	14.400	6,225
2024-06-12	14.140	14.200	14.040	14.160	14.160	1,706
2024-06-11	14.080	14.260	14.020	14.120	14.120	928
2024-06-10	14.020	14.020	14.020	14.020	14.020	35
2024-06-07	14.240	14.240	13.900	14.000	14.000	5,128
2024-06-05	14.300	14.420	14.020	14.280	14.280	143
2024-06-04	14.080	14.260	13.900	14.260	14.260	4,757
2024-06-03	14.060	14.100	14.000	14.080	14.080	6,484
2024-05-31	14.100	14.100	13.820	14.000	14.000	582
2024-05-30	13.840	14.100	13.780	13.800	13.800	1,445

← NewerPage 10 of 12 · 679 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.