WebRock Ventures AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 2.560 | 2.560 | 2.440 | 2.440 | 2.440 | 19,557 |
| 2025-10-31 | 2.540 | 3.000 | 2.500 | 2.500 | 2.500 | 55,784 |
| 2025-10-30 | 2.400 | 2.980 | 2.400 | 2.550 | 2.550 | 24,161 |
| 2025-10-29 | 2.600 | 2.600 | 2.320 | 2.390 | 2.390 | 30,546 |
| 2025-10-28 | 2.950 | 2.970 | 2.650 | 2.650 | 2.650 | 11,640 |
| 2025-10-27 | 2.930 | 2.960 | 2.930 | 2.960 | 2.960 | 8,025 |
| 2025-10-24 | 3.050 | 3.750 | 3.050 | 3.060 | 3.060 | 17,274 |
| 2025-10-23 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 0 |
| 2025-10-22 | 3.080 | 3.700 | 3.060 | 3.060 | 3.060 | 23,947 |
| 2025-10-21 | 3.420 | 3.420 | 3.000 | 3.070 | 3.070 | 48,861 |
| 2025-10-20 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 0 |
| 2025-10-17 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 68 |
| 2025-10-16 | 3.360 | 3.560 | 3.360 | 3.430 | 3.430 | 10,665 |
| 2025-10-15 | 3.470 | 3.470 | 3.470 | 3.470 | 3.470 | 0 |
| 2025-10-14 | 3.470 | 3.470 | 3.470 | 3.470 | 3.470 | 4,000 |
| 2025-10-13 | 3.590 | 3.590 | 3.500 | 3.500 | 3.500 | 477 |
| 2025-10-10 | 3.590 | 3.590 | 3.590 | 3.590 | 3.590 | 1,000 |
| 2025-10-09 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 31 |
| 2025-10-08 | 3.590 | 3.590 | 3.590 | 3.590 | 3.590 | 25 |
| 2025-10-07 | 3.560 | 3.570 | 3.560 | 3.560 | 3.560 | 7,732 |
| 2025-10-06 | 3.590 | 3.700 | 3.500 | 3.700 | 3.700 | 19,746 |
| 2025-10-03 | 3.610 | 3.610 | 3.610 | 3.610 | 3.610 | 0 |
| 2025-10-02 | 3.810 | 3.810 | 3.610 | 3.610 | 3.610 | 11,163 |
| 2025-10-01 | 3.880 | 3.900 | 3.700 | 3.800 | 3.800 | 12,795 |
| 2025-09-30 | 3.890 | 3.890 | 3.860 | 3.870 | 3.870 | 4,834 |
| 2025-09-29 | 4.070 | 4.070 | 3.920 | 3.920 | 3.920 | 1,732 |
| 2025-09-26 | 4.110 | 4.910 | 4.000 | 4.000 | 4.000 | 7,806 |
| 2025-09-25 | 3.850 | 4.000 | 3.850 | 3.970 | 3.970 | 3,415 |
| 2025-09-24 | 3.820 | 6.220 | 3.820 | 4.000 | 4.000 | 12,120 |
| 2025-09-23 | 3.670 | 3.820 | 3.670 | 3.820 | 3.820 | 180 |
| 2025-09-22 | 3.450 | 3.630 | 3.450 | 3.510 | 3.510 | 2,719 |
| 2025-09-19 | 3.600 | 3.600 | 3.360 | 3.520 | 3.520 | 18,425 |
| 2025-09-18 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 50 |
| 2025-09-17 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2025-09-16 | 3.810 | 3.810 | 3.800 | 3.800 | 3.800 | 47 |
| 2025-09-15 | 3.700 | 3.990 | 3.690 | 3.690 | 3.690 | 6,638 |
| 2025-09-12 | 4.150 | 4.150 | 3.610 | 3.900 | 3.900 | 63,129 |
| 2025-09-11 | 3.880 | 4.500 | 3.700 | 4.070 | 4.070 | 64,364 |
| 2025-09-10 | 3.930 | 4.500 | 3.670 | 4.500 | 4.500 | 19,954 |
| 2025-09-09 | 3.990 | 4.490 | 3.960 | 4.080 | 4.080 | 29,090 |
| 2025-09-08 | 3.990 | 3.990 | 3.800 | 3.940 | 3.940 | 6,555 |
| 2025-09-05 | 3.970 | 4.200 | 3.970 | 4.000 | 4.000 | 18,620 |
| 2025-09-04 | 3.890 | 5.000 | 3.880 | 4.000 | 4.000 | 52,833 |
| 2025-09-03 | 4.050 | 4.740 | 3.970 | 3.970 | 3.970 | 25,046 |
| 2025-09-02 | 4.290 | 4.750 | 4.050 | 4.090 | 4.090 | 31,552 |
| 2025-09-01 | 4.380 | 5.740 | 4.200 | 4.200 | 4.200 | 14,150 |
| 2025-08-29 | 4.540 | 4.540 | 4.350 | 4.350 | 4.350 | 9,904 |
| 2025-08-28 | 4.660 | 4.660 | 4.310 | 4.540 | 4.540 | 54,674 |
| 2025-08-27 | 4.710 | 6.220 | 4.680 | 4.680 | 4.680 | 13,745 |
| 2025-08-26 | 4.690 | 4.750 | 4.640 | 4.660 | 4.660 | 18,336 |
| 2025-08-25 | 4.680 | 4.680 | 4.520 | 4.680 | 4.680 | 2,689 |
| 2025-08-22 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | 20 |
| 2025-08-21 | 4.700 | 4.700 | 4.600 | 4.600 | 4.600 | 3,050 |
| 2025-08-20 | 4.770 | 4.770 | 4.770 | 4.770 | 4.770 | 638 |
| 2025-08-19 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 180 |
| 2025-08-18 | 4.620 | 4.850 | 4.620 | 4.710 | 4.710 | 32,176 |
| 2025-08-15 | 4.770 | 4.770 | 4.770 | 4.770 | 4.770 | 0 |
| 2025-08-14 | 4.640 | 4.780 | 4.640 | 4.770 | 4.770 | 777 |
| 2025-08-13 | 4.550 | 6.300 | 4.550 | 4.820 | 4.820 | 10,826 |
| 2025-08-12 | 4.600 | 4.720 | 4.560 | 4.720 | 4.720 | 512 |
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.