W5 Solutions AB (publ) (STO:W5)
Sweden · Delayed Price · Currency is SEK 49.80
+0.50 (1.01%)
Jun 1, 2026, 5:29 PM CET
W5 Solutions AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 49.35 | 49.80 | 48.35 | 49.10 | - | -0.41% | 15,321 |
| 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 |
| May 26, 2026 | 51.90 | 52.60 | 50.30 | 50.60 | 50.60 | -2.32% | 19,116 |
| May 25, 2026 | 50.30 | 51.90 | 50.00 | 51.80 | 51.80 | 2.98% | 36,619 |
| May 22, 2026 | 52.20 | 52.20 | 49.90 | 50.30 | 50.30 | -3.64% | 48,194 |
| May 21, 2026 | 51.00 | 52.60 | 50.80 | 52.20 | 52.20 | 1.95% | 53,780 |
| May 20, 2026 | 49.80 | 51.20 | 49.80 | 51.20 | 51.20 | 2.81% | 38,996 |
| May 19, 2026 | 49.20 | 50.10 | 49.15 | 49.80 | 49.80 | 1.22% | 46,163 |
| May 18, 2026 | 50.60 | 50.80 | 49.10 | 49.20 | 49.20 | -1.11% | 56,306 |
| May 15, 2026 | 48.55 | 50.90 | 48.55 | 49.75 | 49.75 | 2.58% | 80,268 |
| May 13, 2026 | 48.90 | 49.15 | 48.05 | 48.50 | 48.50 | -0.51% | 32,035 |
| May 12, 2026 | 49.30 | 50.90 | 48.65 | 48.75 | 48.75 | -0.51% | 73,547 |
| May 11, 2026 | 51.90 | 51.90 | 48.80 | 49.00 | 49.00 | -4.48% | 116,818 |
| May 8, 2026 | 55.00 | 55.10 | 51.30 | 51.30 | 51.30 | -6.56% | 106,386 |
| May 7, 2026 | 60.00 | 61.40 | 54.90 | 54.90 | 54.90 | -2.83% | 163,334 |
| May 6, 2026 | 54.40 | 56.50 | 54.30 | 56.50 | 56.50 | 4.82% | 46,449 |
| May 5, 2026 | 55.10 | 56.30 | 53.90 | 53.90 | 53.90 | -0.55% | 162,704 |
| May 4, 2026 | 57.10 | 57.10 | 54.00 | 54.20 | 54.20 | -4.91% | 143,639 |
| Apr 30, 2026 | 56.00 | 57.10 | 55.20 | 57.00 | 57.00 | 1.60% | 52,371 |
| Apr 29, 2026 | 57.10 | 57.30 | 55.80 | 56.10 | 56.10 | -1.58% | 40,297 |
| Apr 28, 2026 | 58.00 | 58.00 | 56.40 | 57.00 | 57.00 | -1.72% | 46,070 |
| Apr 27, 2026 | 57.70 | 58.40 | 57.60 | 58.00 | 58.00 | 0.69% | 105,163 |
| Apr 24, 2026 | 57.90 | 58.40 | 56.10 | 57.60 | 57.60 | -0.52% | 103,010 |
| Apr 23, 2026 | 57.00 | 58.50 | 57.00 | 57.90 | 57.90 | 2.66% | 233,953 |
| Apr 22, 2026 | 56.00 | 56.80 | 54.50 | 56.40 | 56.40 | 0.71% | 42,472 |
| Apr 21, 2026 | 53.50 | 58.00 | 53.50 | 56.00 | 56.00 | 6.26% | 124,232 |
| Apr 20, 2026 | 51.30 | 54.00 | 51.10 | 52.70 | 52.70 | 2.53% | 64,191 |
| Apr 17, 2026 | 52.60 | 54.50 | 51.30 | 51.40 | 51.40 | -3.56% | 84,945 |
| Apr 16, 2026 | 51.70 | 53.40 | 51.00 | 53.30 | 53.30 | 4.51% | 101,028 |
| Apr 15, 2026 | 49.15 | 53.00 | 49.10 | 51.00 | 51.00 | 3.66% | 80,832 |
| Apr 14, 2026 | 50.10 | 50.70 | 48.20 | 49.20 | 49.20 | -1.60% | 41,910 |
| Apr 13, 2026 | 48.80 | 50.50 | 48.60 | 50.00 | 50.00 | 0.91% | 20,586 |
| Apr 10, 2026 | 48.05 | 50.90 | 48.00 | 49.55 | 49.55 | 2.16% | 88,064 |
| Apr 9, 2026 | 49.50 | 49.60 | 47.65 | 48.50 | 48.50 | -2.32% | 28,934 |
| Apr 8, 2026 | 51.90 | 51.90 | 49.35 | 49.65 | 49.65 | -2.26% | 25,841 |
| Apr 7, 2026 | 50.60 | 51.80 | 49.55 | 50.80 | 50.80 | 0.40% | 17,158 |
| Apr 2, 2026 | 51.50 | 51.50 | 49.10 | 50.60 | 50.60 | -1.94% | 10,472 |
| Apr 1, 2026 | 49.65 | 51.90 | 49.65 | 51.60 | 51.60 | 5.31% | 31,073 |
| Mar 31, 2026 | 50.20 | 51.40 | 48.35 | 49.00 | 49.00 | 1.03% | 41,678 |
| Mar 30, 2026 | 47.20 | 50.30 | 46.00 | 48.50 | 48.50 | 2.43% | 61,686 |
| Mar 27, 2026 | 48.00 | 48.00 | 45.35 | 47.35 | 47.35 | -2.07% | 27,465 |
| Mar 26, 2026 | 49.00 | 49.00 | 47.25 | 48.35 | 48.35 | 0.94% | 12,694 |
| Mar 25, 2026 | 47.05 | 49.90 | 47.05 | 47.90 | 47.90 | 1.70% | 26,719 |
| Mar 24, 2026 | 48.20 | 48.85 | 46.65 | 47.10 | 47.10 | -2.18% | 33,552 |
| Mar 23, 2026 | 47.70 | 49.90 | 45.45 | 48.15 | 48.15 | -1.93% | 65,769 |
| Mar 20, 2026 | 51.10 | 53.80 | 47.50 | 49.10 | 49.10 | -2.96% | 50,200 |
| Mar 19, 2026 | 53.00 | 53.00 | 50.30 | 50.60 | 50.60 | -4.53% | 20,580 |
| Mar 18, 2026 | 50.60 | 54.00 | 50.60 | 53.00 | 53.00 | 3.72% | 72,922 |