WebRock Ventures AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 3.680 | 3.680 | 3.600 | 3.680 | 3.680 | 601 |
| 2026-04-29 | 3.830 | 3.830 | 3.600 | 3.680 | 3.680 | 21,152 |
| 2026-04-28 | 3.830 | 3.830 | 3.830 | 3.830 | 3.830 | 2,840 |
| 2026-04-27 | 3.830 | 3.830 | 3.830 | 3.830 | 3.830 | 100 |
| 2026-04-24 | 3.890 | 3.890 | 3.700 | 3.700 | 3.700 | 2,430 |
| 2026-04-23 | 3.750 | 3.890 | 3.750 | 3.890 | 3.890 | 198 |
| 2026-04-22 | 3.790 | 3.790 | 3.790 | 3.790 | 3.790 | 10,000 |
| 2026-04-21 | 3.920 | 3.920 | 3.800 | 3.890 | 3.890 | 521 |
| 2026-04-20 | 3.990 | 3.990 | 3.920 | 3.920 | 3.920 | 8,923 |
| 2026-04-17 | 3.900 | 3.990 | 3.900 | 3.990 | 3.990 | 6,163 |
| 2026-04-16 | 3.800 | 3.900 | 3.800 | 3.900 | 3.900 | 2,990 |
| 2026-04-15 | 4.010 | 4.010 | 3.900 | 3.900 | 3.900 | 5,693 |
| 2026-04-14 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 1,400 |
| 2026-04-13 | 3.900 | 3.900 | 3.770 | 3.770 | 3.770 | 1,813 |
| 2026-04-10 | 3.860 | 3.960 | 3.850 | 3.850 | 3.850 | 9,013 |
| 2026-04-09 | 3.850 | 3.860 | 3.720 | 3.720 | 3.720 | 787 |
| 2026-04-08 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2026-04-07 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 600 |
| 2026-04-02 | 3.800 | 3.800 | 3.780 | 3.800 | 3.800 | 10,328 |
| 2026-04-01 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 0 |
| 2026-03-31 | 3.860 | 3.950 | 3.860 | 3.950 | 3.950 | 353 |
| 2026-03-30 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 3,846 |
| 2026-03-27 | 3.950 | 4.080 | 3.950 | 4.000 | 4.000 | 2,566 |
| 2026-03-26 | 4.100 | 4.120 | 3.970 | 3.970 | 3.970 | 633 |
| 2026-03-25 | 3.720 | 4.600 | 3.720 | 4.100 | 4.100 | 21,561 |
| 2026-03-24 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 302 |
| 2026-03-23 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 4,237 |
| 2026-03-20 | 3.560 | 3.690 | 3.370 | 3.690 | 3.690 | 23,053 |
| 2026-03-19 | 3.720 | 3.720 | 3.600 | 3.600 | 3.600 | 10,786 |
| 2026-03-18 | 3.840 | 3.850 | 3.840 | 3.850 | 3.850 | 3,104 |
| 2026-03-17 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 0 |
| 2026-03-16 | 3.750 | 3.840 | 3.700 | 3.840 | 3.840 | 331 |
| 2026-03-13 | 3.890 | 3.890 | 3.890 | 3.890 | 3.890 | 15 |
| 2026-03-12 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 0 |
| 2026-03-11 | 3.650 | 3.900 | 3.640 | 3.780 | 3.780 | 27,484 |
| 2026-03-10 | 3.850 | 3.850 | 3.720 | 3.780 | 3.780 | 6,785 |
| 2026-03-09 | 3.850 | 3.990 | 3.850 | 3.990 | 3.990 | 796 |
| 2026-03-06 | 4.000 | 4.200 | 3.980 | 3.980 | 3.980 | 12,001 |
| 2026-03-05 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 0 |
| 2026-03-04 | 3.870 | 4.010 | 3.870 | 3.990 | 3.990 | 8,683 |
| 2026-03-03 | 4.060 | 4.060 | 3.910 | 3.910 | 3.910 | 4,860 |
| 2026-03-02 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 40 |
| 2026-02-27 | 4.220 | 4.250 | 4.210 | 4.250 | 4.250 | 7,882 |
| 2026-02-26 | 4.150 | 4.300 | 4.150 | 4.260 | 4.260 | 5,667 |
| 2026-02-25 | 4.310 | 4.510 | 4.250 | 4.300 | 4.300 | 37,429 |
| 2026-02-24 | 4.360 | 4.360 | 4.200 | 4.200 | 4.200 | 8,536 |
| 2026-02-23 | 4.140 | 4.400 | 4.140 | 4.400 | 4.400 | 14,572 |
| 2026-02-20 | 3.900 | 4.640 | 3.850 | 4.240 | 4.240 | 95,057 |
| 2026-02-19 | 3.720 | 3.940 | 3.720 | 3.940 | 3.940 | 10,155 |
| 2026-02-18 | 3.730 | 3.740 | 3.730 | 3.740 | 3.740 | 2,674 |
| 2026-02-17 | 3.670 | 3.740 | 3.670 | 3.740 | 3.740 | 5,173 |
| 2026-02-16 | 3.630 | 3.640 | 3.630 | 3.640 | 3.640 | 2,500 |
| 2026-02-13 | 3.690 | 3.690 | 3.630 | 3.630 | 3.630 | 4,199 |
| 2026-02-12 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 4,136 |
| 2026-02-11 | 3.650 | 3.690 | 3.610 | 3.610 | 3.610 | 5,454 |
| 2026-02-10 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 0 |
| 2026-02-09 | 3.590 | 3.590 | 3.480 | 3.550 | 3.550 | 5,484 |
| 2026-02-06 | 3.580 | 3.590 | 3.580 | 3.590 | 3.590 | 639 |
| 2026-02-05 | 3.590 | 3.590 | 3.500 | 3.590 | 3.590 | 64,255 |
| 2026-02-04 | 3.730 | 3.740 | 3.620 | 3.620 | 3.620 | 12,600 |
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.