W5 Solutions AB (publ) (STO:W5)
Sweden · Delayed Price · Currency is SEK 39.50
-10.30 (-20.68%)
Aug 5, 2026, 5:29 PM CET
W5 Solutions AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 41.00 | 41.50 | 34.85 | 39.50 | 39.50 | -20.68% | 505,028 |
| Aug 4, 2026 | 48.00 | 50.00 | 47.55 | 49.80 | 49.80 | 4.62% | 64,122 |
| Aug 3, 2026 | 47.55 | 48.00 | 47.25 | 47.60 | 47.60 | 0.32% | 13,426 |
| Jul 31, 2026 | 48.45 | 48.45 | 47.10 | 47.45 | 47.45 | -0.21% | 9,922 |
| Jul 30, 2026 | 46.90 | 48.50 | 46.25 | 47.55 | 47.55 | 1.28% | 15,299 |
| Jul 29, 2026 | 46.30 | 47.80 | 46.20 | 46.95 | 46.95 | 0.64% | 15,292 |
| Jul 28, 2026 | 46.20 | 47.55 | 46.05 | 46.65 | 46.65 | -1.17% | 6,675 |
| Jul 27, 2026 | 45.15 | 47.80 | 45.00 | 47.20 | 47.20 | 3.40% | 35,248 |
| Jul 24, 2026 | 45.75 | 46.35 | 44.80 | 45.65 | 45.65 | -1.08% | 10,447 |
| Jul 23, 2026 | 46.25 | 46.75 | 44.90 | 46.15 | 46.15 | 1.43% | 15,810 |
| Jul 22, 2026 | 44.45 | 46.50 | 44.45 | 45.50 | 45.50 | 3.53% | 36,042 |
| Jul 21, 2026 | 43.95 | 44.95 | 43.55 | 43.95 | 43.95 | -1.01% | 21,498 |
| Jul 20, 2026 | 44.00 | 45.15 | 43.30 | 44.40 | 44.40 | -1.22% | 33,860 |
| Jul 17, 2026 | 44.70 | 45.00 | 43.95 | 44.95 | 44.95 | 0.22% | 19,547 |
| Jul 16, 2026 | 44.15 | 44.85 | 44.00 | 44.85 | 44.85 | 1.36% | 19,464 |
| Jul 15, 2026 | 44.80 | 44.80 | 43.80 | 44.25 | 44.25 | -1.34% | 18,932 |
| Jul 14, 2026 | 44.90 | 45.55 | 44.40 | 44.85 | 44.85 | -0.33% | 16,214 |
| Jul 13, 2026 | 45.65 | 45.65 | 44.80 | 45.00 | 45.00 | -1.96% | 10,750 |
| Jul 10, 2026 | 46.20 | 46.25 | 45.75 | 45.90 | 45.90 | -0.54% | 9,796 |
| Jul 9, 2026 | 45.60 | 46.50 | 45.50 | 46.15 | 46.15 | 0.33% | 20,762 |
| Jul 8, 2026 | 46.85 | 46.85 | 44.95 | 46.00 | 46.00 | -2.44% | 34,086 |
| Jul 7, 2026 | 48.40 | 49.45 | 46.45 | 47.15 | 47.15 | -2.58% | 46,936 |
| Jul 6, 2026 | 47.75 | 48.80 | 47.00 | 48.40 | 48.40 | 1.26% | 13,731 |
| Jul 3, 2026 | 45.85 | 48.00 | 45.85 | 47.80 | 47.80 | 4.82% | 32,421 |
| Jul 2, 2026 | 44.50 | 46.20 | 44.50 | 45.60 | 45.60 | 1.33% | 108,551 |
| Jul 1, 2026 | 44.95 | 45.35 | 44.40 | 45.00 | 45.00 | -0.44% | 25,671 |
| Jun 30, 2026 | 45.70 | 46.30 | 44.95 | 45.20 | 45.20 | -0.99% | 35,368 |
| Jun 29, 2026 | 44.95 | 46.80 | 44.20 | 45.65 | 45.65 | 0.66% | 44,651 |
| Jun 26, 2026 | 46.40 | 46.65 | 44.90 | 45.35 | 45.35 | -2.79% | 34,275 |
| Jun 25, 2026 | 46.60 | 46.95 | 45.95 | 46.65 | 46.65 | -0.53% | 28,671 |
| Jun 24, 2026 | 47.50 | 47.55 | 46.10 | 46.90 | 46.90 | -1.37% | 25,876 |
| Jun 23, 2026 | 47.70 | 48.00 | 47.20 | 47.55 | 47.55 | -1.76% | 11,068 |
| Jun 22, 2026 | 48.60 | 49.05 | 47.70 | 48.40 | 48.40 | -0.21% | 18,950 |
| Jun 18, 2026 | 48.05 | 48.50 | 47.00 | 48.50 | 48.50 | 1.04% | 34,257 |
| Jun 17, 2026 | 47.75 | 48.55 | 47.20 | 48.00 | 48.00 | 0.52% | 20,368 |
| Jun 16, 2026 | 48.75 | 49.20 | 47.75 | 47.75 | 47.75 | -2.15% | 29,645 |
| Jun 15, 2026 | 49.95 | 50.40 | 48.00 | 48.80 | 48.80 | -2.40% | 46,404 |
| Jun 12, 2026 | 49.55 | 51.00 | 49.05 | 50.00 | 50.00 | 0.91% | 67,092 |
| Jun 11, 2026 | 48.85 | 50.10 | 48.60 | 49.55 | 49.55 | 0.92% | 8,357 |
| Jun 10, 2026 | 48.65 | 49.90 | 48.55 | 49.10 | 49.10 | 1.24% | 15,072 |
| Jun 9, 2026 | 49.30 | 49.90 | 48.50 | 48.50 | 48.50 | -1.42% | 33,478 |
| Jun 8, 2026 | 49.45 | 50.00 | 48.00 | 49.20 | 49.20 | -1.60% | 28,847 |
| Jun 5, 2026 | 53.50 | 53.70 | 49.65 | 50.00 | 50.00 | -6.54% | 80,475 |
| Jun 4, 2026 | 47.65 | 57.50 | 47.10 | 53.50 | 53.50 | 10.77% | 243,839 |
| Jun 3, 2026 | 48.65 | 49.10 | 46.55 | 48.30 | 48.30 | -1.02% | 81,797 |
| Jun 2, 2026 | 49.35 | 49.40 | 48.30 | 48.80 | 48.80 | -2.01% | 47,830 |
| Jun 1, 2026 | 49.35 | 49.80 | 48.35 | 49.80 | 49.80 | 1.01% | 32,722 |
| May 29, 2026 | 49.05 | 50.60 | 48.95 | 49.30 | 49.30 | 0.61% | 35,943 |
| May 28, 2026 | 49.10 | 50.00 | 48.50 | 49.00 | 49.00 | - | 32,804 |
| May 27, 2026 | 50.50 | 50.60 | 49.00 | 49.00 | 49.00 | -3.16% | 41,511 |