WebRock Ventures AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 3.610 | 3.610 | 3.610 | 3.610 | 3.610 | 75 |
| 2026-02-02 | 3.630 | 3.700 | 3.610 | 3.610 | 3.610 | 26,826 |
| 2026-01-30 | 3.120 | 3.500 | 3.110 | 3.500 | 3.500 | 16,939 |
| 2026-01-29 | 3.350 | 3.350 | 3.240 | 3.240 | 3.240 | 21,758 |
| 2026-01-28 | 3.570 | 3.570 | 3.200 | 3.330 | 3.330 | 28,327 |
| 2026-01-27 | 3.530 | 3.530 | 3.520 | 3.520 | 3.520 | 7,670 |
| 2026-01-26 | 3.650 | 3.650 | 3.590 | 3.600 | 3.600 | 8,096 |
| 2026-01-23 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 0 |
| 2026-01-22 | 3.520 | 3.650 | 3.520 | 3.650 | 3.650 | 2,800 |
| 2026-01-21 | 3.750 | 3.750 | 3.510 | 3.510 | 3.510 | 15,668 |
| 2026-01-20 | 3.550 | 3.590 | 3.550 | 3.590 | 3.590 | 20,338 |
| 2026-01-19 | 3.600 | 3.650 | 3.470 | 3.470 | 3.470 | 6,509 |
| 2026-01-16 | 3.560 | 3.700 | 3.490 | 3.700 | 3.700 | 8,726 |
| 2026-01-15 | 3.560 | 3.690 | 3.560 | 3.690 | 3.690 | 2,671 |
| 2026-01-14 | 3.640 | 3.700 | 3.570 | 3.700 | 3.700 | 6,138 |
| 2026-01-13 | 3.580 | 3.740 | 3.560 | 3.560 | 3.560 | 13,984 |
| 2026-01-12 | 3.710 | 3.710 | 3.510 | 3.580 | 3.580 | 10,631 |
| 2026-01-09 | 3.370 | 3.780 | 3.370 | 3.630 | 3.630 | 27,941 |
| 2026-01-08 | 3.140 | 3.430 | 3.140 | 3.430 | 3.430 | 10,003 |
| 2026-01-07 | 3.040 | 3.180 | 3.040 | 3.160 | 3.160 | 24,696 |
| 2026-01-05 | 3.070 | 3.160 | 2.970 | 3.160 | 3.160 | 3,624 |
| 2026-01-02 | 2.770 | 3.990 | 2.750 | 3.110 | 3.110 | 43,723 |
| 2025-12-30 | 2.690 | 2.850 | 2.690 | 2.800 | 2.800 | 28,893 |
| 2025-12-29 | 2.700 | 2.700 | 2.600 | 2.690 | 2.690 | 1,535 |
| 2025-12-23 | 2.710 | 2.710 | 2.650 | 2.690 | 2.690 | 9,721 |
| 2025-12-22 | 2.600 | 2.710 | 2.580 | 2.710 | 2.710 | 15,487 |
| 2025-12-19 | 2.580 | 2.580 | 2.510 | 2.570 | 2.570 | 6,639 |
| 2025-12-18 | 2.620 | 2.700 | 2.600 | 2.600 | 2.600 | 13,254 |
| 2025-12-17 | 2.710 | 2.720 | 2.630 | 2.720 | 2.720 | 34,529 |
| 2025-12-16 | 3.080 | 3.080 | 2.740 | 2.740 | 2.740 | 33,742 |
| 2025-12-15 | 3.050 | 3.120 | 3.000 | 3.000 | 3.000 | 23,162 |
| 2025-12-12 | 3.010 | 3.040 | 3.000 | 3.010 | 3.010 | 32,713 |
| 2025-12-11 | 3.020 | 3.130 | 3.000 | 3.100 | 3.100 | 50,995 |
| 2025-12-10 | 3.280 | 3.280 | 3.000 | 3.010 | 3.010 | 37,404 |
| 2025-12-09 | 3.390 | 3.390 | 3.270 | 3.270 | 3.270 | 8,217 |
| 2025-12-08 | 3.390 | 3.390 | 3.310 | 3.380 | 3.380 | 4,997 |
| 2025-12-05 | 3.400 | 3.490 | 3.400 | 3.490 | 3.490 | 339 |
| 2025-12-04 | 3.640 | 3.640 | 3.500 | 3.500 | 3.500 | 6,104 |
| 2025-12-03 | 3.970 | 3.980 | 3.510 | 3.630 | 3.630 | 24,960 |
| 2025-12-02 | 3.980 | 4.060 | 3.920 | 3.920 | 3.920 | 17,481 |
| 2025-12-01 | 3.820 | 3.940 | 3.820 | 3.940 | 3.940 | 5,330 |
| 2025-11-28 | 3.700 | 3.810 | 3.700 | 3.750 | 3.750 | 6,907 |
| 2025-11-27 | 3.650 | 3.700 | 3.590 | 3.590 | 3.590 | 16,195 |
| 2025-11-26 | 3.900 | 3.900 | 3.700 | 3.700 | 3.700 | 10,537 |
| 2025-11-25 | 4.110 | 4.110 | 3.880 | 3.900 | 3.900 | 14,313 |
| 2025-11-24 | 4.500 | 4.830 | 4.120 | 4.120 | 4.120 | 25,037 |
| 2025-11-21 | 4.850 | 4.850 | 4.450 | 4.560 | 4.560 | 11,209 |
| 2025-11-20 | 5.000 | 5.520 | 4.770 | 4.850 | 4.850 | 67,732 |
| 2025-11-19 | 3.950 | 5.380 | 3.860 | 4.990 | 4.990 | 116,145 |
| 2025-11-18 | 4.120 | 4.150 | 3.900 | 4.030 | 4.030 | 28,782 |
| 2025-11-17 | 3.610 | 4.260 | 3.610 | 4.160 | 4.160 | 41,068 |
| 2025-11-14 | 3.590 | 3.750 | 3.370 | 3.680 | 3.680 | 82,206 |
| 2025-11-13 | 3.990 | 4.130 | 3.500 | 3.570 | 3.570 | 163,103 |
| 2025-11-12 | 4.030 | 4.390 | 3.150 | 3.980 | 3.980 | 332,297 |
| 2025-11-11 | 2.010 | 4.400 | 2.010 | 3.930 | 3.930 | 833,253 |
| 2025-11-10 | 1.995 | 2.000 | 1.910 | 1.910 | 1.910 | 31,638 |
| 2025-11-07 | 2.220 | 2.220 | 1.625 | 1.950 | 1.950 | 83,455 |
| 2025-11-06 | 2.260 | 2.450 | 2.260 | 2.290 | 2.290 | 7,750 |
| 2025-11-05 | 2.400 | 2.400 | 2.380 | 2.380 | 2.380 | 16,965 |
| 2025-11-04 | 2.470 | 3.000 | 2.440 | 2.440 | 2.440 | 18,917 |
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.