WebRock Ventures AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-17 | 7.320 | 7.320 | 7.100 | 7.100 | 7.100 | 229 |
| 2025-02-14 | 6.590 | 7.280 | 6.590 | 7.180 | 7.180 | 23,358 |
| 2025-02-13 | 6.330 | 6.560 | 6.330 | 6.450 | 6.450 | 15,121 |
| 2025-02-12 | 6.610 | 6.660 | 6.350 | 6.440 | 6.440 | 1,909 |
| 2025-02-11 | 6.470 | 6.600 | 6.470 | 6.600 | 6.600 | 3,021 |
| 2025-02-10 | 6.300 | 6.360 | 6.300 | 6.360 | 6.360 | 76 |
| 2025-02-07 | 6.350 | 6.370 | 6.260 | 6.370 | 6.370 | 648 |
| 2025-02-06 | 6.240 | 6.340 | 6.240 | 6.340 | 6.340 | 66 |
| 2025-02-05 | 6.060 | 6.340 | 5.900 | 6.330 | 6.330 | 5,535 |
| 2025-02-04 | 6.000 | 6.230 | 6.000 | 6.230 | 6.230 | 10,947 |
| 2025-02-03 | 5.900 | 6.490 | 5.800 | 6.490 | 6.490 | 6,398 |
| 2025-01-31 | 5.630 | 5.810 | 5.630 | 5.710 | 5.710 | 8,674 |
| 2025-01-30 | 5.830 | 5.830 | 5.740 | 5.740 | 5.740 | 27 |
| 2025-01-29 | 6.190 | 6.420 | 5.200 | 5.710 | 5.710 | 119,415 |
| 2025-01-28 | 6.450 | 6.600 | 6.250 | 6.270 | 6.270 | 32,107 |
| 2025-01-27 | 6.390 | 6.500 | 6.380 | 6.400 | 6.400 | 19,116 |
| 2025-01-24 | 6.590 | 6.690 | 6.480 | 6.690 | 6.690 | 4,661 |
| 2025-01-23 | 6.520 | 6.530 | 6.520 | 6.530 | 6.530 | 1,733 |
| 2025-01-22 | 6.630 | 7.210 | 6.510 | 6.550 | 6.550 | 35,130 |
| 2025-01-21 | 6.850 | 6.850 | 6.610 | 6.810 | 6.810 | 969 |
| 2025-01-20 | 6.800 | 6.850 | 6.800 | 6.850 | 6.850 | 512 |
| 2025-01-17 | 6.930 | 6.930 | 6.680 | 6.680 | 6.680 | 709 |
| 2025-01-16 | 6.870 | 6.870 | 6.810 | 6.810 | 6.810 | 1,870 |
| 2025-01-15 | 7.160 | 7.160 | 6.870 | 6.870 | 6.870 | 342 |
| 2025-01-14 | 7.180 | 7.180 | 7.180 | 7.180 | 7.180 | 0 |
| 2025-01-13 | 6.800 | 7.180 | 6.800 | 7.180 | 7.180 | 5,233 |
| 2025-01-10 | 6.770 | 7.010 | 6.770 | 6.930 | 6.930 | 3,289 |
| 2025-01-09 | 6.770 | 6.950 | 6.770 | 6.950 | 6.950 | 1,523 |
| 2025-01-08 | 6.940 | 6.950 | 6.790 | 6.850 | 6.850 | 18,656 |
| 2025-01-07 | 7.000 | 7.110 | 6.850 | 6.850 | 6.850 | 14,478 |
| 2025-01-03 | 7.070 | 7.280 | 6.990 | 7.000 | 7.000 | 33,079 |
| 2025-01-02 | 6.990 | 7.190 | 6.970 | 7.190 | 7.190 | 7,109 |
| 2024-12-30 | 6.950 | 7.220 | 6.780 | 6.860 | 6.860 | 35,687 |
| 2024-12-27 | 7.430 | 7.430 | 6.690 | 6.950 | 6.950 | 42,930 |
| 2024-12-23 | 7.490 | 7.490 | 7.300 | 7.430 | 7.430 | 3,453 |
| 2024-12-20 | 7.310 | 7.580 | 7.310 | 7.530 | 7.530 | 841 |
| 2024-12-19 | 7.560 | 7.560 | 7.300 | 7.560 | 7.560 | 1,475 |
| 2024-12-18 | 7.450 | 7.730 | 7.310 | 7.570 | 7.570 | 3,793 |
| 2024-12-17 | 7.340 | 7.620 | 7.300 | 7.600 | 7.600 | 6,774 |
| 2024-12-16 | 7.690 | 7.690 | 7.690 | 7.690 | 7.690 | 0 |
| 2024-12-13 | 7.530 | 7.690 | 7.530 | 7.690 | 7.690 | 1,564 |
| 2024-12-12 | 7.840 | 7.840 | 7.530 | 7.690 | 7.690 | 37,012 |
| 2024-12-11 | 7.680 | 7.810 | 7.340 | 7.810 | 7.810 | 14,896 |
| 2024-12-10 | 7.780 | 7.780 | 7.400 | 7.540 | 7.540 | 13,495 |
| 2024-12-09 | 8.640 | 8.640 | 7.850 | 8.070 | 8.070 | 25,140 |
| 2024-12-06 | 8.650 | 8.650 | 8.650 | 8.650 | 8.650 | 0 |
| 2024-12-05 | 8.340 | 8.650 | 8.340 | 8.650 | 8.650 | 462 |
| 2024-12-04 | 8.420 | 8.720 | 8.420 | 8.690 | 8.690 | 3,365 |
| 2024-12-03 | 8.300 | 8.610 | 8.300 | 8.590 | 8.590 | 528 |
| 2024-12-02 | 8.450 | 8.620 | 7.930 | 8.620 | 8.620 | 7,160 |
| 2024-11-29 | 8.370 | 8.710 | 8.200 | 8.460 | 8.460 | 15,403 |
| 2024-11-28 | 7.830 | 8.250 | 7.660 | 8.250 | 8.250 | 165,604 |
| 2024-11-27 | 6.600 | 7.940 | 6.600 | 7.610 | 7.610 | 23,310 |
| 2024-11-26 | 6.900 | 6.900 | 6.750 | 6.840 | 6.840 | 1,890 |
| 2024-11-25 | 7.000 | 7.000 | 6.740 | 6.890 | 6.890 | 9,867 |
| 2024-11-22 | 6.500 | 7.490 | 6.500 | 7.000 | 7.000 | 20,478 |
| 2024-11-21 | 6.330 | 6.490 | 6.330 | 6.330 | 6.330 | 792 |
| 2024-11-20 | 6.690 | 6.990 | 6.320 | 6.320 | 6.320 | 15,177 |
| 2024-11-19 | 6.360 | 6.360 | 6.350 | 6.350 | 6.350 | 1,175 |
| 2024-11-18 | 6.280 | 6.500 | 6.120 | 6.120 | 6.120 | 15,415 |
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.