W5 Solutions AB (publ) (STO:W5)
Sweden · Delayed Price · Currency is SEK 25.50
+0.70 (2.82%)
Oct 27, 2026, 5:29 PM CET
W5 Solutions AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 24.80 | 25.80 | 24.15 | 25.50 | 25.50 | 2.82% | 30,500 |
| Oct 26, 2026 | 24.10 | 24.80 | 24.00 | 24.80 | 24.80 | 3.12% | 49,159 |
| Oct 23, 2026 | 24.50 | 24.65 | 24.00 | 24.05 | 24.05 | -1.43% | 33,552 |
| Oct 22, 2026 | 24.50 | 24.55 | 24.10 | 24.40 | 24.40 | -1.81% | 20,641 |
| Oct 21, 2026 | 24.15 | 24.95 | 24.15 | 24.85 | 24.85 | 1.43% | 15,207 |
| Oct 20, 2026 | 24.90 | 24.90 | 23.75 | 24.50 | 24.50 | -1.80% | 43,252 |
| Oct 19, 2026 | 25.25 | 25.25 | 24.15 | 24.95 | 24.95 | -1.19% | 51,987 |
| Oct 16, 2026 | 25.35 | 25.35 | 24.30 | 25.25 | 25.25 | 1.00% | 31,042 |
| Oct 15, 2026 | 25.35 | 25.40 | 24.60 | 25.00 | 25.00 | -1.19% | 19,599 |
| Oct 14, 2026 | 25.70 | 25.85 | 25.30 | 25.30 | 25.30 | -1.56% | 13,492 |
| Oct 13, 2026 | 25.35 | 26.60 | 25.30 | 25.70 | 25.70 | 2.80% | 49,698 |
| Oct 12, 2026 | 25.20 | 26.05 | 24.80 | 25.00 | 25.00 | -0.60% | 51,931 |
| Oct 9, 2026 | 24.80 | 25.25 | 24.50 | 25.15 | 25.15 | 2.03% | 57,002 |
| Oct 8, 2026 | 24.75 | 24.80 | 24.50 | 24.65 | 24.65 | -0.60% | 33,393 |
| Oct 7, 2026 | 25.15 | 25.40 | 24.60 | 24.80 | 24.80 | -1.59% | 54,083 |
| Oct 6, 2026 | 24.65 | 25.70 | 24.65 | 25.20 | 25.20 | 2.86% | 110,243 |
| Oct 5, 2026 | 24.30 | 24.80 | 24.30 | 24.50 | 24.50 | 1.45% | 106,809 |
| Oct 2, 2026 | 24.50 | 24.70 | 24.00 | 24.15 | 24.15 | -1.02% | 77,823 |
| Oct 1, 2026 | 26.95 | 26.95 | 24.00 | 24.40 | 24.40 | -13.17% | 273,815 |
| Sep 30, 2026 | 28.80 | 28.80 | 27.20 | 28.10 | 28.10 | -2.09% | 26,731 |
| Sep 29, 2026 | 27.25 | 29.10 | 27.25 | 28.70 | 28.70 | 5.51% | 43,613 |
| Sep 28, 2026 | 27.75 | 28.00 | 25.00 | 27.20 | 27.20 | -7.80% | 194,393 |
| Sep 25, 2026 | 28.95 | 29.95 | 28.50 | 29.50 | 29.50 | 2.43% | 34,707 |
| Sep 24, 2026 | 29.50 | 29.50 | 28.60 | 28.80 | 28.80 | -2.70% | 42,862 |
| Sep 23, 2026 | 30.35 | 30.40 | 29.50 | 29.60 | 29.60 | -3.43% | 27,339 |
| Sep 22, 2026 | 29.75 | 30.65 | 29.70 | 30.65 | 30.65 | 2.68% | 37,239 |
| Sep 21, 2026 | 30.75 | 30.75 | 29.55 | 29.85 | 29.85 | -3.55% | 35,860 |
| Sep 18, 2026 | 31.40 | 31.45 | 30.50 | 30.95 | 30.95 | -1.59% | 28,583 |
| Sep 17, 2026 | 31.60 | 32.50 | 31.20 | 31.45 | 31.45 | -0.63% | 18,878 |
| 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 |