W5 Solutions AB (publ) (STO:W5)
Sweden · Delayed Price · Currency is SEK 57.20
+1.00 (1.78%)
At close: Mar 4, 2026
W5 Solutions AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 56.10 | 57.50 | 55.80 | 57.20 | 57.20 | 1.78% | 8,385 |
| Mar 3, 2026 | 58.10 | 58.10 | 55.90 | 56.20 | 56.20 | -3.44% | 18,409 |
| Mar 2, 2026 | 59.60 | 60.40 | 57.10 | 58.20 | 58.20 | 0.34% | 20,190 |
| Feb 27, 2026 | 58.10 | 58.70 | 57.10 | 58.00 | 58.00 | -1.19% | 13,423 |
| Feb 26, 2026 | 59.10 | 59.50 | 58.20 | 58.70 | 58.70 | -1.34% | 12,097 |
| Feb 25, 2026 | 59.60 | 61.30 | 58.30 | 59.50 | 59.50 | -0.50% | 51,980 |
| Feb 24, 2026 | 57.20 | 59.90 | 57.00 | 59.80 | 59.80 | 4.55% | 38,062 |
| Feb 23, 2026 | 58.60 | 59.00 | 57.20 | 57.20 | 57.20 | -2.22% | 32,416 |
| Feb 20, 2026 | 58.00 | 58.60 | 57.50 | 58.50 | 58.50 | 1.21% | 29,579 |
| Feb 19, 2026 | 58.10 | 58.20 | 57.20 | 57.80 | 57.80 | 1.05% | 29,603 |
| Feb 18, 2026 | 56.70 | 58.60 | 56.70 | 57.20 | 57.20 | 0.88% | 54,564 |
| Feb 17, 2026 | 59.10 | 59.10 | 55.30 | 56.70 | 56.70 | -4.22% | 61,040 |
| Feb 16, 2026 | 61.70 | 62.90 | 59.20 | 59.20 | 59.20 | -2.95% | 35,943 |
| Feb 13, 2026 | 61.90 | 62.40 | 58.70 | 61.00 | 61.00 | -0.97% | 78,702 |
| Feb 12, 2026 | 62.40 | 65.80 | 60.20 | 61.60 | 61.60 | 3.53% | 271,227 |
| Feb 11, 2026 | 60.10 | 60.80 | 58.80 | 59.50 | 59.50 | -0.17% | 28,305 |
| Feb 10, 2026 | 59.30 | 60.80 | 59.20 | 59.60 | 59.60 | 1.02% | 52,051 |
| Feb 9, 2026 | 59.90 | 60.00 | 58.20 | 59.00 | 59.00 | -0.34% | 46,522 |
| Feb 6, 2026 | 57.40 | 60.00 | 57.30 | 59.20 | 59.20 | 3.32% | 32,063 |
| Feb 5, 2026 | 56.90 | 59.10 | 56.90 | 57.30 | 57.30 | 1.24% | 63,517 |
| Feb 4, 2026 | 56.70 | 57.40 | 55.00 | 56.60 | 56.60 | 1.07% | 51,897 |
| Feb 3, 2026 | 56.60 | 57.80 | 56.00 | 56.00 | 56.00 | 0.18% | 33,426 |
| Feb 2, 2026 | 57.50 | 57.50 | 55.20 | 55.90 | 55.90 | -3.62% | 66,922 |
| Jan 30, 2026 | 57.50 | 59.10 | 57.10 | 58.00 | 58.00 | 1.05% | 42,885 |
| Jan 29, 2026 | 58.90 | 59.00 | 57.10 | 57.40 | 57.40 | -2.71% | 23,678 |
| Jan 28, 2026 | 57.50 | 59.40 | 55.90 | 59.00 | 59.00 | 4.24% | 87,421 |
| Jan 27, 2026 | 58.30 | 58.40 | 56.10 | 56.60 | 56.60 | -3.08% | 39,128 |
| Jan 26, 2026 | 60.70 | 60.90 | 57.90 | 58.40 | 58.40 | -3.47% | 44,538 |
| Jan 23, 2026 | 60.60 | 60.90 | 59.00 | 60.50 | 60.50 | 0.50% | 61,011 |
| Jan 22, 2026 | 59.60 | 60.90 | 58.30 | 60.20 | 60.20 | 1.18% | 134,762 |
| Jan 21, 2026 | 59.20 | 59.90 | 58.70 | 59.50 | 59.50 | 0.68% | 166,946 |
| 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 |