W5 Solutions AB (publ) (STO:W5)
Sweden · Delayed Price · Currency is SEK 59.40
+0.30 (0.51%)
Jan 21, 2026, 12:49 PM CET
W5 Solutions AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 59.60 | 61.20 | 57.10 | 59.10 | 59.10 | -0.67% | 77,925 |
| Jan 19, 2026 | 58.80 | 59.90 | 57.80 | 59.50 | 59.50 | 1.19% | 140,967 |
| Jan 16, 2026 | 57.10 | 59.90 | 57.10 | 58.80 | 58.80 | 3.52% | 140,116 |
| Jan 15, 2026 | 55.60 | 57.60 | 55.20 | 56.80 | 56.80 | 4.22% | 55,572 |
| Jan 14, 2026 | 57.00 | 57.20 | 54.20 | 54.50 | 54.50 | -5.05% | 38,037 |
| Jan 13, 2026 | 57.50 | 57.50 | 55.90 | 57.40 | 57.40 | -0.35% | 40,721 |
| Jan 12, 2026 | 55.30 | 57.60 | 55.00 | 57.60 | 57.60 | 4.16% | 70,630 |
| Jan 9, 2026 | 56.30 | 56.30 | 55.00 | 55.30 | 55.30 | -1.25% | 23,055 |
| Jan 8, 2026 | 55.30 | 56.30 | 55.00 | 56.00 | 56.00 | 3.13% | 36,258 |
| Jan 7, 2026 | 56.70 | 57.60 | 54.30 | 54.30 | 54.30 | -3.89% | 51,277 |
| Jan 5, 2026 | 54.40 | 57.80 | 54.00 | 56.50 | 56.50 | 3.86% | 49,189 |
| Jan 2, 2026 | 49.90 | 55.00 | 49.65 | 54.40 | 54.40 | 9.68% | 91,476 |
| Dec 30, 2025 | 48.40 | 49.80 | 48.40 | 49.60 | 49.60 | -0.10% | 25,257 |
| Dec 29, 2025 | 49.15 | 49.80 | 47.90 | 49.65 | 49.65 | 1.02% | 30,525 |
| Dec 23, 2025 | 49.05 | 50.00 | 48.55 | 49.15 | 49.15 | - | 17,485 |
| Dec 22, 2025 | 49.35 | 50.40 | 48.80 | 49.15 | 49.15 | -0.30% | 7,514 |
| Dec 19, 2025 | 48.25 | 49.85 | 48.20 | 49.30 | 49.30 | 1.86% | 29,787 |
| Dec 18, 2025 | 49.00 | 49.00 | 47.80 | 48.40 | 48.40 | -1.73% | 14,112 |
| Dec 17, 2025 | 49.25 | 49.70 | 48.35 | 49.25 | 49.25 | - | 11,881 |
| Dec 16, 2025 | 49.45 | 49.85 | 48.55 | 49.25 | 49.25 | -1.30% | 14,613 |
| Dec 15, 2025 | 50.40 | 50.90 | 49.90 | 49.90 | 49.90 | -1.96% | 17,348 |
| Dec 12, 2025 | 51.20 | 51.30 | 50.50 | 50.90 | 50.90 | -0.59% | 16,242 |
| Dec 11, 2025 | 51.10 | 51.20 | 50.10 | 51.20 | 51.20 | 0.39% | 20,576 |
| Dec 10, 2025 | 50.00 | 51.00 | 49.15 | 51.00 | 51.00 | 2.00% | 39,382 |
| Dec 9, 2025 | 48.45 | 50.20 | 48.40 | 50.00 | 50.00 | 3.52% | 13,314 |
| Dec 8, 2025 | 49.65 | 50.50 | 48.25 | 48.30 | 48.30 | -3.11% | 23,746 |
| Dec 5, 2025 | 49.75 | 50.80 | 49.00 | 49.85 | 49.85 | -0.89% | 9,889 |
| Dec 4, 2025 | 49.55 | 51.10 | 48.50 | 50.30 | 50.30 | 1.11% | 15,614 |
| Dec 3, 2025 | 48.75 | 50.10 | 48.00 | 49.75 | 49.75 | 0.30% | 16,387 |
| Dec 2, 2025 | 47.45 | 50.10 | 47.40 | 49.60 | 49.60 | 3.77% | 32,996 |
| Dec 1, 2025 | 49.80 | 50.10 | 47.25 | 47.80 | 47.80 | -3.92% | 31,677 |
| Nov 28, 2025 | 51.30 | 51.80 | 49.35 | 49.75 | 49.75 | -2.83% | 10,370 |
| Nov 27, 2025 | 51.60 | 51.80 | 50.40 | 51.20 | 51.20 | -0.39% | 14,531 |
| Nov 26, 2025 | 48.35 | 52.40 | 48.35 | 51.40 | 51.40 | 6.20% | 26,264 |
| Nov 25, 2025 | 49.15 | 49.95 | 48.20 | 48.40 | 48.40 | -1.63% | 7,151 |
| Nov 24, 2025 | 49.60 | 49.85 | 47.50 | 49.20 | 49.20 | 0.82% | 26,332 |
| Nov 21, 2025 | 50.60 | 50.60 | 48.20 | 48.80 | 48.80 | -3.56% | 30,176 |
| Nov 20, 2025 | 51.00 | 51.20 | 49.95 | 50.60 | 50.60 | 1.81% | 10,612 |
| Nov 19, 2025 | 52.10 | 52.90 | 49.70 | 49.70 | 49.70 | -4.61% | 17,404 |
| Nov 18, 2025 | 51.50 | 55.00 | 51.20 | 52.10 | 52.10 | 1.17% | 36,213 |
| Nov 17, 2025 | 49.45 | 51.80 | 48.85 | 51.50 | 51.50 | 2.18% | 21,435 |
| Nov 14, 2025 | 50.20 | 50.40 | 49.00 | 50.40 | 50.40 | 0.40% | 36,434 |
| Nov 13, 2025 | 50.90 | 51.50 | 49.75 | 50.20 | 50.20 | -2.33% | 46,255 |
| Nov 12, 2025 | 50.00 | 51.80 | 49.55 | 51.40 | 51.40 | 3.42% | 28,100 |
| Nov 11, 2025 | 49.55 | 49.80 | 48.40 | 49.70 | 49.70 | 0.51% | 39,150 |
| Nov 10, 2025 | 51.40 | 51.80 | 49.00 | 49.45 | 49.45 | -1.49% | 36,364 |
| Nov 7, 2025 | 51.80 | 52.80 | 49.00 | 50.20 | 50.20 | -6.17% | 25,734 |
| Nov 6, 2025 | 51.10 | 53.70 | 49.10 | 53.50 | 53.50 | 4.70% | 51,841 |
| Nov 5, 2025 | 54.50 | 54.50 | 51.10 | 51.10 | 51.10 | -6.07% | 53,941 |
| Nov 4, 2025 | 52.40 | 54.50 | 52.40 | 54.40 | 54.40 | 4.02% | 22,577 |