WebRock Ventures AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 6.230 | 6.280 | 6.230 | 6.280 | 6.280 | 2,840 |
| 2024-11-14 | 6.010 | 6.240 | 5.810 | 6.240 | 6.240 | 6,245 |
| 2024-11-13 | 6.400 | 6.400 | 6.000 | 6.100 | 6.100 | 8,880 |
| 2024-11-12 | 6.110 | 6.260 | 6.020 | 6.250 | 6.250 | 10,858 |
| 2024-11-11 | 6.000 | 6.060 | 6.000 | 6.050 | 6.050 | 922 |
| 2024-11-08 | 6.250 | 6.470 | 6.000 | 6.000 | 6.000 | 12,178 |
| 2024-11-07 | 6.130 | 6.600 | 6.130 | 6.440 | 6.440 | 22,107 |
| 2024-11-06 | 6.110 | 6.110 | 6.000 | 6.000 | 6.000 | 513 |
| 2024-11-05 | 6.270 | 6.270 | 6.130 | 6.130 | 6.130 | 1,105 |
| 2024-11-04 | 6.300 | 6.470 | 6.290 | 6.290 | 6.290 | 2,036 |
| 2024-11-01 | 6.480 | 6.480 | 6.460 | 6.460 | 6.460 | 5,700 |
| 2024-10-31 | 6.460 | 6.700 | 6.460 | 6.490 | 6.490 | 5,715 |
| 2024-10-30 | 6.800 | 6.970 | 6.310 | 6.350 | 6.350 | 26,242 |
| 2024-10-29 | 7.390 | 7.390 | 6.800 | 6.800 | 6.800 | 14,305 |
| 2024-10-28 | 7.510 | 7.510 | 7.110 | 7.250 | 7.250 | 27,187 |
| 2024-10-25 | 7.460 | 7.720 | 7.460 | 7.720 | 7.720 | 810 |
| 2024-10-24 | 7.710 | 7.730 | 7.530 | 7.530 | 7.530 | 1,450 |
| 2024-10-23 | 7.600 | 7.720 | 7.460 | 7.720 | 7.720 | 935 |
| 2024-10-22 | 7.680 | 7.800 | 7.600 | 7.600 | 7.600 | 3,390 |
| 2024-10-21 | 7.730 | 7.730 | 7.730 | 7.730 | 7.730 | 0 |
| 2024-10-18 | 7.700 | 7.730 | 7.700 | 7.730 | 7.730 | 4,362 |
| 2024-10-17 | 7.990 | 7.990 | 7.990 | 7.990 | 7.990 | 40 |
| 2024-10-16 | 7.990 | 7.990 | 7.990 | 7.990 | 7.990 | 250 |
| 2024-10-15 | 8.340 | 8.340 | 7.850 | 7.850 | 7.850 | 6,095 |
| 2024-10-14 | 7.880 | 8.380 | 7.700 | 8.330 | 8.330 | 44,749 |
| 2024-10-11 | 8.680 | 8.700 | 7.880 | 7.880 | 7.880 | 20,622 |
| 2024-10-10 | 8.420 | 8.800 | 8.420 | 8.800 | 8.800 | 161 |
| 2024-10-09 | 8.730 | 8.740 | 7.770 | 8.610 | 8.610 | 17,578 |
| 2024-10-08 | 9.180 | 9.390 | 8.990 | 8.990 | 8.990 | 5,159 |
| 2024-10-07 | 9.450 | 9.450 | 9.450 | 9.450 | 9.450 | 0 |
| 2024-10-04 | 9.450 | 9.450 | 9.450 | 9.450 | 9.450 | 53 |
| 2024-10-03 | 9.270 | 9.270 | 9.270 | 9.270 | 9.270 | 44 |
| 2024-10-02 | 9.470 | 9.620 | 9.470 | 9.470 | 9.470 | 269 |
| 2024-10-01 | 9.860 | 9.860 | 9.470 | 9.480 | 9.480 | 1,716 |
| 2024-09-30 | 9.750 | 9.800 | 9.440 | 9.690 | 9.690 | 9,636 |
| 2024-09-27 | 9.800 | 9.800 | 9.630 | 9.750 | 9.750 | 2,052 |
| 2024-09-26 | 9.850 | 9.930 | 9.720 | 9.800 | 9.800 | 4,644 |
| 2024-09-25 | 9.780 | 10.200 | 9.760 | 9.850 | 9.850 | 13,783 |
| 2024-09-24 | 9.910 | 9.980 | 9.780 | 9.780 | 9.780 | 281 |
| 2024-09-23 | 9.900 | 10.100 | 9.800 | 9.830 | 9.830 | 2,647 |
| 2024-09-20 | 9.940 | 9.940 | 9.940 | 9.940 | 9.940 | 4 |
| 2024-09-19 | 9.900 | 9.940 | 9.890 | 9.940 | 9.940 | 4,340 |
| 2024-09-18 | 10.000 | 10.000 | 9.860 | 9.990 | 9.990 | 5 |
| 2024-09-17 | 9.860 | 9.890 | 9.760 | 9.880 | 9.880 | 3,830 |
| 2024-09-16 | 9.860 | 9.880 | 9.860 | 9.860 | 9.860 | 3,329 |
| 2024-09-13 | 10.100 | 10.100 | 9.880 | 9.880 | 9.880 | 121 |
| 2024-09-12 | 10.320 | 10.320 | 10.100 | 10.100 | 10.100 | 380 |
| 2024-09-11 | 10.120 | 10.120 | 9.900 | 9.900 | 9.900 | 323 |
| 2024-09-10 | 10.220 | 10.220 | 10.000 | 10.000 | 10.000 | 967 |
| 2024-09-09 | 10.180 | 10.180 | 9.950 | 9.950 | 9.950 | 7,779 |
| 2024-09-06 | 10.200 | 10.480 | 10.200 | 10.480 | 10.480 | 2 |
| 2024-09-05 | 10.480 | 10.480 | 10.480 | 10.480 | 10.480 | 1 |
| 2024-09-04 | 10.080 | 10.480 | 10.000 | 10.480 | 10.480 | 2,067 |
| 2024-09-03 | 9.860 | 10.080 | 9.860 | 10.080 | 10.080 | 3,440 |
| 2024-09-02 | 10.280 | 10.280 | 10.000 | 10.100 | 10.100 | 4,881 |
| 2024-08-30 | 10.340 | 10.720 | 9.860 | 10.080 | 10.080 | 24,855 |
| 2024-08-29 | 10.300 | 10.340 | 10.300 | 10.340 | 10.340 | 2,571 |
| 2024-08-28 | 10.480 | 10.500 | 10.260 | 10.280 | 10.280 | 553 |
| 2024-08-27 | 11.000 | 11.000 | 10.080 | 10.500 | 10.500 | 17,091 |
| 2024-08-26 | 11.220 | 11.220 | 11.000 | 11.000 | 11.000 | 1,394 |
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.