WebRock Ventures AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 4.690 | 5.900 | 4.690 | 4.950 | 4.950 | 4,096 |
| 2025-05-14 | 4.660 | 4.780 | 4.600 | 4.690 | 4.690 | 3,568 |
| 2025-05-13 | 4.340 | 4.900 | 4.340 | 4.900 | 4.900 | 23,399 |
| 2025-05-12 | 4.330 | 4.470 | 4.150 | 4.300 | 4.300 | 12,649 |
| 2025-05-09 | 4.400 | 4.400 | 4.330 | 4.400 | 4.400 | 14,721 |
| 2025-05-08 | 5.460 | 5.660 | 4.330 | 4.330 | 4.330 | 32,414 |
| 2025-05-07 | 5.800 | 5.800 | 5.600 | 5.600 | 5.600 | 95 |
| 2025-05-06 | 5.360 | 6.060 | 5.360 | 5.720 | 5.720 | 30,722 |
| 2025-05-05 | 5.380 | 5.380 | 5.380 | 5.380 | 5.380 | 2,900 |
| 2025-05-02 | 5.540 | 5.540 | 5.440 | 5.440 | 5.440 | 9,108 |
| 2025-04-30 | 5.540 | 5.540 | 5.540 | 5.540 | 5.540 | 2,000 |
| 2025-04-29 | 5.280 | 5.280 | 5.280 | 5.280 | 5.280 | 0 |
| 2025-04-28 | 5.080 | 5.280 | 5.080 | 5.280 | 5.280 | 2,904 |
| 2025-04-25 | 5.200 | 7.000 | 5.140 | 5.140 | 5.140 | 6,429 |
| 2025-04-24 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 0 |
| 2025-04-23 | 4.450 | 4.990 | 4.450 | 4.990 | 4.990 | 9,866 |
| 2025-04-22 | 4.450 | 4.600 | 4.450 | 4.600 | 4.600 | 573 |
| 2025-04-17 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | 0 |
| 2025-04-16 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | 0 |
| 2025-04-15 | 4.560 | 4.560 | 4.550 | 4.550 | 4.550 | 324 |
| 2025-04-14 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 300 |
| 2025-04-11 | 4.470 | 4.500 | 4.460 | 4.500 | 4.500 | 6,012 |
| 2025-04-10 | 4.590 | 4.590 | 4.500 | 4.500 | 4.500 | 6,320 |
| 2025-04-09 | 4.490 | 4.490 | 4.490 | 4.490 | 4.490 | 0 |
| 2025-04-08 | 4.480 | 4.490 | 4.480 | 4.490 | 4.490 | 4,779 |
| 2025-04-07 | 4.480 | 4.570 | 4.400 | 4.400 | 4.400 | 1,371 |
| 2025-04-04 | 4.880 | 4.880 | 4.485 | 4.485 | 4.485 | 17,978 |
| 2025-04-03 | 5.160 | 5.160 | 5.080 | 5.080 | 5.080 | 8,543 |
| 2025-04-02 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 3,069 |
| 2025-04-01 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2025-03-31 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2025-03-28 | 5.680 | 5.680 | 5.200 | 5.200 | 5.200 | 14,800 |
| 2025-03-27 | 5.850 | 5.850 | 5.820 | 5.820 | 5.820 | 3,150 |
| 2025-03-26 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 10 |
| 2025-03-25 | 5.860 | 5.860 | 5.860 | 5.860 | 5.860 | 83 |
| 2025-03-24 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 275 |
| 2025-03-21 | 6.240 | 6.240 | 6.060 | 6.060 | 6.060 | 8,349 |
| 2025-03-20 | 6.340 | 6.340 | 6.340 | 6.340 | 6.340 | 209 |
| 2025-03-19 | 6.340 | 6.340 | 6.340 | 6.340 | 6.340 | 0 |
| 2025-03-18 | 6.340 | 6.340 | 6.340 | 6.340 | 6.340 | 2,682 |
| 2025-03-17 | 6.340 | 6.340 | 6.340 | 6.340 | 6.340 | 500 |
| 2025-03-14 | 6.360 | 6.360 | 6.360 | 6.360 | 6.360 | 50 |
| 2025-03-13 | 6.330 | 6.330 | 6.330 | 6.330 | 6.330 | 23 |
| 2025-03-12 | 6.310 | 6.330 | 6.300 | 6.310 | 6.310 | 10,240 |
| 2025-03-11 | 6.360 | 6.360 | 6.360 | 6.360 | 6.360 | 50 |
| 2025-03-10 | 6.280 | 6.420 | 6.280 | 6.300 | 6.300 | 3,675 |
| 2025-03-07 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 0 |
| 2025-03-06 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 5 |
| 2025-03-05 | 6.180 | 6.360 | 6.180 | 6.180 | 6.180 | 361 |
| 2025-03-04 | 6.150 | 6.240 | 6.150 | 6.210 | 6.210 | 3,569 |
| 2025-03-03 | 6.140 | 6.250 | 6.140 | 6.200 | 6.200 | 105 |
| 2025-02-28 | 6.280 | 6.280 | 6.000 | 6.000 | 6.000 | 11,000 |
| 2025-02-27 | 6.320 | 6.500 | 6.310 | 6.500 | 6.500 | 1,797 |
| 2025-02-26 | 6.450 | 6.560 | 6.450 | 6.560 | 6.560 | 5,689 |
| 2025-02-25 | 6.370 | 6.370 | 6.290 | 6.360 | 6.360 | 5,863 |
| 2025-02-24 | 6.240 | 6.370 | 6.200 | 6.200 | 6.200 | 779 |
| 2025-02-21 | 6.310 | 6.490 | 6.310 | 6.490 | 6.490 | 1,773 |
| 2025-02-20 | 6.260 | 6.890 | 6.190 | 6.550 | 6.550 | 81,310 |
| 2025-02-19 | 6.490 | 6.490 | 6.100 | 6.100 | 6.100 | 10,957 |
| 2025-02-18 | 6.880 | 6.880 | 5.800 | 6.450 | 6.450 | 79,681 |
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.