W5 Solutions AB (publ) (STO:W5)
Sweden · Delayed Price · Currency is SEK 31.65
-0.55 (-1.71%)
Sep 16, 2026, 5:23 PM CET
W5 Solutions AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 32.35 | 32.40 | 31.50 | 31.65 | 31.65 | -1.71% | 37,383 |
| Sep 15, 2026 | 32.90 | 32.95 | 32.15 | 32.20 | 32.20 | -2.28% | 18,185 |
| Sep 14, 2026 | 32.85 | 33.80 | 32.75 | 32.95 | 32.95 | -0.45% | 13,589 |
| Sep 11, 2026 | 33.15 | 33.40 | 32.90 | 33.10 | 33.10 | - | 5,999 |
| Sep 10, 2026 | 33.80 | 33.80 | 33.00 | 33.10 | 33.10 | -1.19% | 15,723 |
| Sep 9, 2026 | 34.40 | 34.40 | 33.20 | 33.50 | 33.50 | -2.19% | 17,614 |
| Sep 8, 2026 | 34.20 | 34.25 | 33.95 | 34.25 | 34.25 | - | 21,445 |
| Sep 7, 2026 | 34.05 | 34.70 | 34.00 | 34.25 | 34.25 | 0.44% | 32,232 |
| Sep 4, 2026 | 34.45 | 34.60 | 33.70 | 34.10 | 34.10 | -1.02% | 41,943 |
| Sep 3, 2026 | 34.05 | 35.00 | 33.65 | 34.45 | 34.45 | 1.32% | 32,119 |
| Sep 2, 2026 | 33.45 | 34.20 | 33.40 | 34.00 | 34.00 | 1.49% | 9,634 |
| Sep 1, 2026 | 34.15 | 34.15 | 33.45 | 33.50 | 33.50 | -1.47% | 15,122 |
| Aug 31, 2026 | 34.25 | 34.65 | 34.00 | 34.00 | 34.00 | -0.29% | 13,047 |
| Aug 28, 2026 | 34.40 | 34.75 | 34.00 | 34.10 | 34.10 | -1.30% | 21,737 |
| Aug 27, 2026 | 34.40 | 34.80 | 34.05 | 34.55 | 34.55 | 0.58% | 19,147 |
| Aug 26, 2026 | 34.90 | 34.90 | 34.10 | 34.35 | 34.35 | -1.43% | 25,018 |
| Aug 25, 2026 | 34.50 | 34.95 | 33.80 | 34.85 | 34.85 | 1.01% | 29,661 |
| Aug 24, 2026 | 34.80 | 35.00 | 34.20 | 34.50 | 34.50 | -1.43% | 34,267 |
| Aug 21, 2026 | 35.05 | 35.65 | 34.80 | 35.00 | 35.00 | -0.43% | 45,667 |
| Aug 20, 2026 | 35.65 | 35.65 | 34.85 | 35.15 | 35.15 | -1.40% | 18,644 |
| Aug 19, 2026 | 35.60 | 36.00 | 34.90 | 35.65 | 35.65 | 0.28% | 23,595 |
| Aug 18, 2026 | 35.10 | 36.15 | 34.95 | 35.55 | 35.55 | 0.71% | 53,726 |
| Aug 17, 2026 | 35.45 | 35.70 | 33.85 | 35.30 | 35.30 | -0.84% | 102,278 |
| Aug 14, 2026 | 35.75 | 36.85 | 35.00 | 35.60 | 35.60 | -0.28% | 63,283 |
| Aug 13, 2026 | 37.60 | 37.60 | 35.40 | 35.70 | 35.70 | -5.56% | 181,903 |
| Aug 12, 2026 | 39.00 | 39.40 | 37.35 | 37.80 | 37.80 | -2.83% | 51,159 |
| Aug 11, 2026 | 38.35 | 39.00 | 37.75 | 38.90 | 38.90 | 1.97% | 40,029 |
| Aug 10, 2026 | 39.10 | 39.20 | 38.00 | 38.15 | 38.15 | -0.91% | 65,268 |
| Aug 7, 2026 | 38.40 | 39.85 | 38.15 | 38.50 | 38.50 | 2.26% | 86,643 |
| Aug 6, 2026 | 39.50 | 40.20 | 36.80 | 37.65 | 37.65 | -4.68% | 227,831 |
| 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 |