W5 Solutions AB (publ) (STO:W5)
Sweden · Delayed Price · Currency is SEK 59.30
+0.30 (0.51%)
Sep 10, 2025, 1:59 PM CET
W5 Solutions AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 22, 2025 | 59.90 | 60.70 | 59.00 | 60.70 | 60.70 | 0.66% | 30,943 |
| Aug 21, 2025 | 58.60 | 60.30 | 58.50 | 60.30 | 60.30 | 2.73% | 21,014 |
| Aug 20, 2025 | 59.50 | 60.00 | 58.50 | 58.70 | 58.70 | -3.45% | 38,492 |
| Aug 19, 2025 | 62.10 | 62.20 | 59.00 | 60.80 | 60.80 | -3.49% | 82,847 |
| Aug 18, 2025 | 61.80 | 64.00 | 61.80 | 63.00 | 63.00 | 1.61% | 45,625 |
| Aug 15, 2025 | 62.10 | 62.10 | 59.60 | 62.00 | 62.00 | 0.65% | 52,822 |
| Aug 14, 2025 | 61.30 | 63.00 | 61.10 | 61.60 | 61.60 | 0.98% | 47,338 |
| Aug 13, 2025 | 62.40 | 63.50 | 61.00 | 61.00 | 61.00 | -2.40% | 52,599 |
| Aug 12, 2025 | 62.50 | 64.20 | 62.10 | 62.50 | 62.50 | -0.79% | 30,788 |
| Aug 11, 2025 | 66.10 | 66.20 | 61.50 | 63.00 | 63.00 | -3.96% | 67,696 |
| Aug 8, 2025 | 67.00 | 68.40 | 65.60 | 65.60 | 65.60 | -1.20% | 42,218 |
| Aug 7, 2025 | 69.50 | 70.00 | 66.40 | 66.40 | 66.40 | -4.18% | 72,894 |
| Aug 6, 2025 | 65.10 | 69.50 | 63.70 | 69.30 | 69.30 | 7.11% | 185,107 |
| Aug 5, 2025 | 66.00 | 66.50 | 62.00 | 64.70 | 64.70 | -1.22% | 139,883 |
| Aug 4, 2025 | 63.40 | 66.30 | 63.40 | 65.50 | 65.50 | 4.13% | 56,264 |
| Aug 1, 2025 | 63.20 | 63.50 | 61.50 | 62.90 | 62.90 | -0.79% | 42,478 |
| Jul 31, 2025 | 63.90 | 63.90 | 62.80 | 63.40 | 63.40 | -0.94% | 26,617 |
| Jul 30, 2025 | 64.40 | 65.00 | 63.30 | 64.00 | 64.00 | -0.62% | 23,356 |
| Jul 29, 2025 | 65.70 | 65.90 | 63.50 | 64.40 | 64.40 | -0.92% | 36,463 |
| Jul 28, 2025 | 67.50 | 67.50 | 64.50 | 65.00 | 65.00 | -4.41% | 78,640 |
| Jul 25, 2025 | 62.10 | 68.00 | 62.10 | 68.00 | 68.00 | 10.39% | 133,936 |
| Jul 24, 2025 | 61.10 | 63.00 | 60.60 | 61.60 | 61.60 | 1.65% | 35,513 |
| Jul 23, 2025 | 60.30 | 62.20 | 60.00 | 60.60 | 60.60 | 0.33% | 31,925 |
| Jul 22, 2025 | 61.00 | 61.40 | 60.20 | 60.40 | 60.40 | -1.79% | 29,815 |
| Jul 21, 2025 | 62.20 | 63.10 | 60.90 | 61.50 | 61.50 | -0.81% | 28,484 |
| Jul 18, 2025 | 60.50 | 63.00 | 60.20 | 62.00 | 62.00 | 2.31% | 33,013 |
| Jul 17, 2025 | 61.40 | 62.00 | 60.20 | 60.60 | 60.60 | -1.46% | 42,037 |
| Jul 16, 2025 | 62.10 | 62.20 | 61.20 | 61.50 | 61.50 | -1.44% | 25,396 |
| Jul 15, 2025 | 63.30 | 64.30 | 62.00 | 62.40 | 62.40 | -1.58% | 26,777 |
| Jul 14, 2025 | 63.60 | 63.60 | 62.10 | 63.40 | 63.40 | -0.31% | 44,452 |
| Jul 11, 2025 | 65.00 | 65.40 | 63.30 | 63.60 | 63.60 | -2.60% | 39,586 |
| Jul 10, 2025 | 63.90 | 65.40 | 63.40 | 65.30 | 65.30 | 2.35% | 18,620 |
| Jul 9, 2025 | 63.40 | 65.00 | 63.00 | 63.80 | 63.80 | 0.47% | 34,024 |
| Jul 8, 2025 | 63.90 | 64.00 | 62.70 | 63.50 | 63.50 | -0.78% | 30,706 |
| Jul 7, 2025 | 65.00 | 65.80 | 62.90 | 64.00 | 64.00 | -1.54% | 38,566 |
| Jul 4, 2025 | 67.50 | 67.90 | 64.70 | 65.00 | 65.00 | -3.85% | 55,593 |
| Jul 3, 2025 | 65.60 | 68.00 | 64.30 | 67.60 | 67.60 | 2.89% | 44,108 |
| Jul 2, 2025 | 66.90 | 67.90 | 65.00 | 65.70 | 65.70 | -2.23% | 41,910 |