W5 Solutions AB (publ) (STO:W5)
Sweden · Delayed Price · Currency is SEK 54.10
+0.10 (0.19%)
Oct 31, 2025, 12:59 PM CET
W5 Solutions AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 53.40 | 54.80 | 52.80 | 54.10 | 54.10 | 0.19% | 15,154 |
| Oct 30, 2025 | 54.30 | 55.50 | 52.00 | 54.00 | 54.00 | -2.35% | 55,168 |
| Oct 29, 2025 | 54.70 | 55.50 | 54.20 | 55.30 | 55.30 | 1.65% | 15,350 |
| Oct 28, 2025 | 53.50 | 55.20 | 53.20 | 54.40 | 54.40 | 1.68% | 13,481 |
| Oct 27, 2025 | 55.90 | 56.90 | 53.10 | 53.50 | 53.50 | -4.29% | 33,833 |
| Oct 24, 2025 | 53.40 | 56.80 | 53.40 | 55.90 | 55.90 | 4.29% | 32,245 |
| Oct 23, 2025 | 53.60 | 54.60 | 53.20 | 53.60 | 53.60 | 0.75% | 7,884 |
| Oct 22, 2025 | 53.80 | 54.40 | 53.10 | 53.20 | 53.20 | -0.19% | 17,836 |
| Oct 21, 2025 | 53.70 | 54.60 | 53.20 | 53.30 | 53.30 | 0.19% | 6,959 |
| Oct 20, 2025 | 53.10 | 54.00 | 53.10 | 53.20 | 53.20 | 0.76% | 8,609 |
| Oct 17, 2025 | 56.00 | 56.00 | 52.70 | 52.80 | 52.80 | -6.22% | 40,456 |
| Oct 16, 2025 | 55.60 | 57.20 | 54.30 | 56.30 | 56.30 | 1.08% | 39,127 |
| Oct 15, 2025 | 52.90 | 57.30 | 52.90 | 55.70 | 55.70 | 4.31% | 105,151 |
| Oct 14, 2025 | 52.50 | 53.50 | 51.60 | 53.40 | 53.40 | 0.95% | 28,611 |
| Oct 13, 2025 | 54.40 | 54.40 | 51.90 | 52.90 | 52.90 | -3.29% | 29,456 |
| Oct 10, 2025 | 54.50 | 55.40 | 53.60 | 54.70 | 54.70 | - | 20,134 |
| Oct 9, 2025 | 54.90 | 55.40 | 53.50 | 54.70 | 54.70 | -0.55% | 46,415 |
| Oct 8, 2025 | 55.90 | 56.20 | 54.60 | 55.00 | 55.00 | -1.79% | 27,646 |
| Oct 7, 2025 | 57.10 | 57.20 | 55.10 | 56.00 | 56.00 | -0.88% | 39,491 |
| Oct 6, 2025 | 57.40 | 57.50 | 56.20 | 56.50 | 56.50 | -2.25% | 40,030 |
| Oct 3, 2025 | 58.60 | 59.10 | 57.30 | 57.80 | 57.80 | -1.70% | 23,046 |
| Oct 2, 2025 | 58.90 | 60.00 | 57.80 | 58.80 | 58.80 | -0.34% | 39,049 |
| Oct 1, 2025 | 59.50 | 59.80 | 58.60 | 59.00 | 59.00 | -0.34% | 13,695 |
| Sep 30, 2025 | 58.00 | 59.70 | 57.50 | 59.20 | 59.20 | 2.25% | 22,478 |
| Sep 29, 2025 | 58.70 | 59.00 | 57.90 | 57.90 | 57.90 | -2.20% | 21,648 |
| Sep 26, 2025 | 60.60 | 60.60 | 58.70 | 59.20 | 59.20 | -3.27% | 22,248 |
| Sep 25, 2025 | 60.90 | 61.80 | 60.50 | 61.20 | 61.20 | -0.33% | 12,470 |
| Sep 24, 2025 | 63.20 | 63.30 | 60.60 | 61.40 | 61.40 | -1.92% | 53,369 |
| Sep 23, 2025 | 59.50 | 63.80 | 58.70 | 62.60 | 62.60 | 5.21% | 104,068 |
| Sep 22, 2025 | 58.90 | 60.30 | 58.50 | 59.50 | 59.50 | 0.34% | 24,337 |
| Sep 19, 2025 | 59.80 | 60.10 | 59.10 | 59.30 | 59.30 | -0.67% | 9,925 |
| Sep 18, 2025 | 59.10 | 59.80 | 58.40 | 59.70 | 59.70 | 0.84% | 16,495 |
| Sep 17, 2025 | 59.70 | 60.50 | 59.10 | 59.20 | 59.20 | -0.84% | 19,045 |
| Sep 16, 2025 | 60.20 | 60.80 | 59.70 | 59.70 | 59.70 | -0.83% | 15,241 |
| Sep 15, 2025 | 60.70 | 60.70 | 59.50 | 60.20 | 60.20 | -0.66% | 17,276 |
| Sep 12, 2025 | 59.30 | 61.30 | 58.90 | 60.60 | 60.60 | 2.19% | 35,371 |
| Sep 11, 2025 | 57.90 | 60.30 | 55.70 | 59.30 | 59.30 | 2.07% | 95,798 |
| Sep 10, 2025 | 59.30 | 59.70 | 58.00 | 58.10 | 58.10 | -1.53% | 18,549 |
| Sep 9, 2025 | 60.10 | 60.20 | 59.00 | 59.00 | 59.00 | -2.32% | 13,814 |
| Sep 8, 2025 | 59.90 | 60.60 | 59.60 | 60.40 | 60.40 | 0.67% | 24,895 |
| Sep 5, 2025 | 60.00 | 60.80 | 59.50 | 60.00 | 60.00 | -1.64% | 26,462 |
| Sep 4, 2025 | 60.50 | 61.00 | 59.30 | 61.00 | 61.00 | 0.99% | 34,208 |
| Sep 3, 2025 | 60.50 | 61.10 | 59.90 | 60.40 | 60.40 | 1.00% | 24,568 |
| Sep 2, 2025 | 59.90 | 60.60 | 59.20 | 59.80 | 59.80 | -0.17% | 29,788 |
| Sep 1, 2025 | 60.20 | 60.70 | 59.90 | 59.90 | 59.90 | -0.33% | 13,718 |
| Aug 29, 2025 | 59.90 | 62.60 | 59.80 | 60.10 | 60.10 | 0.17% | 61,231 |
| Aug 28, 2025 | 59.20 | 61.10 | 59.20 | 60.00 | 60.00 | 1.35% | 15,393 |
| Aug 27, 2025 | 59.20 | 60.30 | 59.10 | 59.20 | 59.20 | -1.17% | 34,728 |
| Aug 26, 2025 | 59.60 | 60.90 | 59.20 | 59.90 | 59.90 | -0.17% | 44,045 |
| Aug 25, 2025 | 60.60 | 62.10 | 59.70 | 60.00 | 60.00 | -1.15% | 52,448 |