WebRock Ventures AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 2.500 | 2.500 | 2.360 | 2.360 | 2.360 | 14,484 |
| 2026-07-27 | 2.900 | 2.970 | 2.150 | 2.500 | 2.500 | 72,772 |
| 2026-07-24 | 3.000 | 3.000 | 2.930 | 2.930 | 2.930 | 9,607 |
| 2026-07-23 | 3.120 | 3.120 | 3.020 | 3.020 | 3.020 | 156 |
| 2026-07-22 | 3.120 | 3.120 | 3.020 | 3.020 | 3.020 | 849 |
| 2026-07-21 | 3.130 | 3.160 | 3.020 | 3.020 | 3.020 | 13,100 |
| 2026-07-20 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 150 |
| 2026-07-17 | 3.150 | 3.220 | 3.150 | 3.220 | 3.220 | 2,126 |
| 2026-07-16 | 3.120 | 3.200 | 3.120 | 3.200 | 3.200 | 5,222 |
| 2026-07-15 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2026-07-14 | 3.320 | 3.320 | 3.200 | 3.200 | 3.200 | 4,841 |
| 2026-07-13 | 3.310 | 3.310 | 3.310 | 3.310 | 3.310 | 0 |
| 2026-07-10 | 3.200 | 3.310 | 3.200 | 3.310 | 3.310 | 300 |
| 2026-07-09 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 0 |
| 2026-07-08 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 0 |
| 2026-07-07 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 84 |
| 2026-07-06 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 35 |
| 2026-07-03 | 3.320 | 3.320 | 3.260 | 3.310 | 3.310 | 2,699 |
| 2026-07-02 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 0 |
| 2026-07-01 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 7 |
| 2026-06-30 | 3.380 | 3.440 | 3.370 | 3.440 | 3.440 | 3,209 |
| 2026-06-29 | 3.140 | 3.320 | 3.140 | 3.320 | 3.320 | 10,171 |
| 2026-06-26 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 100 |
| 2026-06-25 | 3.260 | 3.260 | 3.200 | 3.200 | 3.200 | 11,001 |
| 2026-06-24 | 3.400 | 3.430 | 3.260 | 3.260 | 3.260 | 21,455 |
| 2026-06-23 | 3.390 | 3.390 | 3.390 | 3.390 | 3.390 | 99 |
| 2026-06-22 | 3.520 | 3.580 | 3.450 | 3.450 | 3.450 | 2,986 |
| 2026-06-18 | 3.590 | 3.590 | 3.590 | 3.590 | 3.590 | 4,300 |
| 2026-06-17 | 3.830 | 3.840 | 3.460 | 3.460 | 3.460 | 30,114 |
| 2026-06-16 | 3.720 | 4.150 | 3.600 | 3.780 | 3.780 | 65,011 |
| 2026-06-15 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 0 |
| 2026-06-12 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 155 |
| 2026-06-11 | 3.620 | 3.640 | 3.540 | 3.640 | 3.640 | 4,570 |
| 2026-06-10 | 3.670 | 3.680 | 3.550 | 3.550 | 3.550 | 1,453 |
| 2026-06-09 | 3.270 | 3.890 | 3.270 | 3.680 | 3.680 | 82,000 |
| 2026-06-08 | 3.100 | 3.250 | 3.100 | 3.250 | 3.250 | 10,459 |
| 2026-06-05 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 0 |
| 2026-06-04 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 2,000 |
| 2026-06-03 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 1,756 |
| 2026-06-02 | 3.120 | 3.140 | 3.120 | 3.140 | 3.140 | 268 |
| 2026-06-01 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 4,180 |
| 2026-05-29 | 3.260 | 3.260 | 3.200 | 3.210 | 3.210 | 10,212 |
| 2026-05-28 | 3.490 | 3.490 | 3.300 | 3.300 | 3.300 | 7,861 |
| 2026-05-27 | 3.350 | 3.480 | 3.350 | 3.470 | 3.470 | 286 |
| 2026-05-26 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 402 |
| 2026-05-25 | 3.470 | 3.470 | 3.450 | 3.470 | 3.470 | 7,836 |
| 2026-05-22 | 3.580 | 3.600 | 3.530 | 3.530 | 3.530 | 7,151 |
| 2026-05-21 | 3.460 | 3.540 | 3.460 | 3.540 | 3.540 | 2,283 |
| 2026-05-20 | 3.550 | 3.550 | 3.540 | 3.540 | 3.540 | 6,608 |
| 2026-05-19 | 3.660 | 3.660 | 3.530 | 3.530 | 3.530 | 3,321 |
| 2026-05-18 | 3.720 | 3.720 | 3.500 | 3.630 | 3.630 | 8,588 |
| 2026-05-15 | 3.550 | 3.720 | 3.550 | 3.720 | 3.720 | 5,657 |
| 2026-05-13 | 3.670 | 3.680 | 3.570 | 3.570 | 3.570 | 612 |
| 2026-05-12 | 3.650 | 3.780 | 3.650 | 3.660 | 3.660 | 12,121 |
| 2026-05-11 | 3.710 | 3.790 | 3.710 | 3.790 | 3.790 | 114 |
| 2026-05-08 | 3.640 | 4.140 | 3.640 | 3.690 | 3.690 | 91,693 |
| 2026-05-07 | 3.630 | 3.630 | 3.630 | 3.630 | 3.630 | 3,405 |
| 2026-05-06 | 3.550 | 3.630 | 3.550 | 3.630 | 3.630 | 209 |
| 2026-05-05 | 3.680 | 3.680 | 3.560 | 3.560 | 3.560 | 391 |
| 2026-05-04 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 60 |
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.