WebRock Ventures AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 0 |
| 2025-08-08 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 3,259 |
| 2025-08-07 | 4.820 | 4.900 | 4.780 | 4.780 | 4.780 | 13,832 |
| 2025-08-06 | 5.220 | 5.220 | 4.810 | 5.160 | 5.160 | 8,961 |
| 2025-08-05 | 5.020 | 5.180 | 5.000 | 5.060 | 5.060 | 1,142 |
| 2025-08-04 | 5.200 | 5.200 | 5.040 | 5.040 | 5.040 | 715 |
| 2025-08-01 | 5.240 | 5.240 | 5.220 | 5.220 | 5.220 | 3,554 |
| 2025-07-31 | 5.400 | 5.400 | 5.380 | 5.380 | 5.380 | 153 |
| 2025-07-30 | 5.580 | 5.580 | 5.240 | 5.240 | 5.240 | 5,026 |
| 2025-07-29 | 5.460 | 5.600 | 5.460 | 5.600 | 5.600 | 3,100 |
| 2025-07-28 | 5.280 | 5.440 | 5.280 | 5.440 | 5.440 | 584 |
| 2025-07-25 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 20 |
| 2025-07-24 | 5.180 | 5.340 | 5.180 | 5.340 | 5.340 | 817 |
| 2025-07-23 | 5.320 | 5.320 | 5.320 | 5.320 | 5.320 | 5,528 |
| 2025-07-22 | 5.560 | 5.560 | 5.380 | 5.400 | 5.400 | 2,960 |
| 2025-07-21 | 5.480 | 5.480 | 5.320 | 5.320 | 5.320 | 334 |
| 2025-07-18 | 5.460 | 5.460 | 5.460 | 5.460 | 5.460 | 20 |
| 2025-07-17 | 5.280 | 5.300 | 5.280 | 5.300 | 5.300 | 5,840 |
| 2025-07-16 | 5.460 | 5.460 | 5.260 | 5.260 | 5.260 | 9,110 |
| 2025-07-15 | 5.080 | 5.460 | 5.080 | 5.460 | 5.460 | 5,840 |
| 2025-07-14 | 5.060 | 5.260 | 5.060 | 5.260 | 5.260 | 8,200 |
| 2025-07-11 | 5.100 | 5.140 | 4.980 | 5.100 | 5.100 | 759 |
| 2025-07-10 | 5.100 | 5.160 | 5.100 | 5.160 | 5.160 | 158 |
| 2025-07-09 | 5.600 | 5.600 | 5.100 | 5.180 | 5.180 | 13,234 |
| 2025-07-08 | 5.520 | 5.520 | 5.520 | 5.520 | 5.520 | 285 |
| 2025-07-07 | 5.720 | 5.720 | 5.720 | 5.720 | 5.720 | 0 |
| 2025-07-04 | 5.720 | 5.720 | 5.720 | 5.720 | 5.720 | 1,118 |
| 2025-07-03 | 5.880 | 5.880 | 5.680 | 5.680 | 5.680 | 2,700 |
| 2025-07-02 | 5.880 | 5.880 | 5.880 | 5.880 | 5.880 | 1,034 |
| 2025-07-01 | 5.480 | 5.940 | 5.480 | 5.900 | 5.900 | 349 |
| 2025-06-30 | 5.180 | 5.180 | 5.180 | 5.180 | 5.180 | 0 |
| 2025-06-27 | 5.420 | 5.420 | 5.100 | 5.180 | 5.180 | 11,145 |
| 2025-06-26 | 5.420 | 5.420 | 5.420 | 5.420 | 5.420 | 10 |
| 2025-06-25 | 5.340 | 5.340 | 5.340 | 5.340 | 5.340 | 347 |
| 2025-06-24 | 5.440 | 5.620 | 5.340 | 5.520 | 5.520 | 1,214 |
| 2025-06-23 | 5.840 | 5.840 | 5.580 | 5.580 | 5.580 | 6,877 |
| 2025-06-19 | 5.860 | 6.020 | 5.840 | 6.020 | 6.020 | 10,014 |
| 2025-06-18 | 6.020 | 6.020 | 6.020 | 6.020 | 6.020 | 100 |
| 2025-06-17 | 5.760 | 6.040 | 5.760 | 5.820 | 5.820 | 6,482 |
| 2025-06-16 | 5.780 | 5.780 | 5.780 | 5.780 | 5.780 | 0 |
| 2025-06-13 | 5.540 | 5.780 | 5.400 | 5.780 | 5.780 | 11,274 |
| 2025-06-12 | 5.700 | 5.720 | 5.540 | 5.720 | 5.720 | 6,777 |
| 2025-06-11 | 6.020 | 6.480 | 5.780 | 5.800 | 5.800 | 14,785 |
| 2025-06-10 | 5.800 | 5.920 | 5.800 | 5.860 | 5.860 | 5,661 |
| 2025-06-09 | 5.880 | 6.560 | 5.820 | 6.000 | 6.000 | 5,205 |
| 2025-06-05 | 5.760 | 5.880 | 5.760 | 5.880 | 5.880 | 2,879 |
| 2025-06-04 | 5.520 | 6.560 | 5.520 | 5.720 | 5.720 | 10,731 |
| 2025-06-03 | 5.680 | 6.000 | 5.360 | 5.360 | 5.360 | 45,893 |
| 2025-06-02 | 5.260 | 5.280 | 5.260 | 5.280 | 5.280 | 4,050 |
| 2025-05-30 | 5.260 | 5.260 | 5.260 | 5.260 | 5.260 | 152 |
| 2025-05-28 | 5.260 | 5.260 | 5.220 | 5.220 | 5.220 | 8 |
| 2025-05-27 | 5.260 | 5.260 | 5.100 | 5.260 | 5.260 | 62 |
| 2025-05-26 | 5.100 | 5.240 | 5.100 | 5.100 | 5.100 | 3,610 |
| 2025-05-23 | 5.040 | 6.000 | 5.020 | 5.180 | 5.180 | 4,729 |
| 2025-05-22 | 4.940 | 6.000 | 4.940 | 4.990 | 4.990 | 9,351 |
| 2025-05-21 | 4.950 | 6.000 | 4.790 | 4.790 | 4.790 | 9,876 |
| 2025-05-20 | 5.100 | 5.100 | 4.870 | 4.960 | 4.960 | 9,966 |
| 2025-05-19 | 4.810 | 6.000 | 4.810 | 5.100 | 5.100 | 11,547 |
| 2025-05-16 | 4.820 | 4.820 | 4.810 | 4.810 | 4.810 | 4,128 |
| 2025-05-15 | 4.690 | 5.900 | 4.690 | 4.950 | 4.950 | 4,096 |
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.