WebRock Ventures AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 13.900 | 14.300 | 13.760 | 13.900 | 13.900 | 2,166 |
| 2024-05-28 | 14.000 | 14.300 | 13.680 | 13.900 | 13.900 | 3,637 |
| 2024-05-27 | 14.020 | 14.360 | 14.000 | 14.000 | 14.000 | 1,971 |
| 2024-05-24 | 14.320 | 14.320 | 13.960 | 13.960 | 13.960 | 455 |
| 2024-05-23 | 14.020 | 14.320 | 14.020 | 14.320 | 14.320 | 1,122 |
| 2024-05-22 | 13.980 | 14.220 | 13.980 | 14.220 | 14.220 | 256 |
| 2024-05-21 | 14.100 | 14.300 | 14.000 | 14.060 | 14.060 | 311 |
| 2024-05-20 | 14.420 | 14.420 | 14.400 | 14.400 | 14.400 | 363 |
| 2024-05-17 | 14.500 | 14.740 | 14.420 | 14.560 | 14.560 | 6,637 |
| 2024-05-16 | 14.140 | 14.500 | 14.100 | 14.500 | 14.500 | 2,310 |
| 2024-05-15 | 14.320 | 14.720 | 14.320 | 14.500 | 14.500 | 954 |
| 2024-05-14 | 14.600 | 14.600 | 14.140 | 14.320 | 14.320 | 3,732 |
| 2024-05-13 | 14.200 | 14.940 | 14.200 | 14.940 | 14.940 | 3,084 |
| 2024-05-10 | 14.020 | 14.200 | 13.900 | 13.920 | 13.920 | 9,268 |
| 2024-05-08 | 14.100 | 14.420 | 13.900 | 14.200 | 14.200 | 3,156 |
| 2024-05-07 | 14.200 | 14.440 | 14.020 | 14.100 | 14.100 | 1,470 |
| 2024-05-06 | 14.600 | 14.900 | 14.200 | 14.200 | 14.200 | 9,294 |
| 2024-05-03 | 14.740 | 14.740 | 14.600 | 14.600 | 14.600 | 260 |
| 2024-05-02 | 15.220 | 15.520 | 14.800 | 14.800 | 14.800 | 1,349 |
| 2024-04-30 | 15.140 | 15.380 | 15.020 | 15.220 | 15.220 | 943 |
| 2024-04-29 | 15.280 | 15.380 | 15.140 | 15.140 | 15.140 | 3,897 |
| 2024-04-26 | 14.800 | 15.400 | 14.800 | 15.280 | 15.280 | 5,129 |
| 2024-04-25 | 14.560 | 15.400 | 14.560 | 15.000 | 15.000 | 5,109 |
| 2024-04-24 | 15.000 | 15.000 | 14.500 | 14.560 | 14.560 | 6,521 |
| 2024-04-23 | 15.460 | 15.460 | 15.120 | 15.120 | 15.120 | 4,219 |
| 2024-04-22 | 15.260 | 15.480 | 15.140 | 15.380 | 15.380 | 1,467 |
| 2024-04-19 | 15.740 | 15.800 | 15.320 | 15.480 | 15.480 | 5,179 |
| 2024-04-18 | 15.000 | 15.780 | 15.000 | 15.760 | 15.760 | 2,569 |
| 2024-04-17 | 14.580 | 15.000 | 14.580 | 15.000 | 15.000 | 1,171 |
| 2024-04-16 | 14.880 | 15.100 | 14.580 | 14.580 | 14.580 | 13,938 |
| 2024-04-15 | 15.400 | 15.400 | 14.940 | 14.980 | 14.980 | 7,104 |
| 2024-04-12 | 15.740 | 15.740 | 15.480 | 15.600 | 15.600 | 4,399 |
| 2024-04-11 | 15.720 | 15.960 | 15.460 | 15.740 | 15.740 | 6,100 |
| 2024-04-10 | 15.700 | 16.100 | 15.680 | 15.680 | 15.680 | 3,415 |
| 2024-04-09 | 16.100 | 16.180 | 15.800 | 15.800 | 15.800 | 12,057 |
| 2024-04-08 | 16.680 | 16.700 | 16.020 | 16.100 | 16.100 | 14,108 |
| 2024-04-05 | 16.900 | 16.960 | 16.620 | 16.700 | 16.700 | 3,257 |
| 2024-04-04 | 17.460 | 17.560 | 17.000 | 17.000 | 17.000 | 4,898 |
| 2024-04-03 | 17.300 | 17.680 | 17.260 | 17.280 | 17.280 | 2,499 |
| 2024-04-02 | 18.000 | 18.000 | 17.260 | 17.300 | 17.300 | 12,008 |
| 2024-03-28 | 17.500 | 18.000 | 17.280 | 18.000 | 18.000 | 7,801 |
| 2024-03-27 | 17.820 | 18.000 | 17.340 | 17.460 | 17.460 | 3,784 |
| 2024-03-26 | 17.280 | 18.400 | 17.280 | 17.800 | 17.800 | 5,178 |
| 2024-03-25 | 17.800 | 17.800 | 17.200 | 17.440 | 17.440 | 4,259 |
| 2024-03-22 | 19.500 | 19.500 | 17.640 | 17.800 | 17.800 | 6,019 |
| 2024-03-21 | 18.200 | 19.000 | 15.000 | 19.000 | 19.000 | 65,168 |
| 2024-03-20 | 18.840 | 18.840 | 17.860 | 18.200 | 18.200 | 10,388 |
| 2024-03-19 | 19.400 | 19.680 | 18.480 | 18.840 | 18.840 | 11,183 |
| 2024-03-18 | 20.400 | 21.700 | 18.150 | 19.400 | 19.400 | 10,808 |
| 2024-03-15 | 19.750 | 21.000 | 19.400 | 20.400 | 20.400 | 28,914 |
| 2024-03-14 | 20.000 | 20.200 | 19.250 | 19.750 | 19.750 | 6,469 |
| 2024-03-13 | 20.000 | 20.300 | 19.500 | 20.000 | 20.000 | 5,669 |
| 2024-03-12 | 19.900 | 20.500 | 19.900 | 20.000 | 20.000 | 26,920 |
| 2024-03-11 | 20.000 | 20.400 | 19.550 | 19.900 | 19.900 | 5,217 |
| 2024-03-08 | 19.200 | 20.100 | 18.750 | 19.550 | 19.550 | 7,990 |
| 2024-03-07 | 18.000 | 19.200 | 17.700 | 19.200 | 19.200 | 15,926 |
| 2024-03-06 | 18.200 | 18.500 | 17.100 | 18.000 | 18.000 | 9,125 |
| 2024-03-05 | 17.950 | 18.600 | 17.900 | 18.200 | 18.200 | 8,786 |
| 2024-03-04 | 18.600 | 18.850 | 17.900 | 17.950 | 17.950 | 5,312 |
| 2024-03-01 | 19.700 | 20.000 | 18.600 | 18.600 | 18.600 | 16,098 |
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.