Waystream Holding AB (publ) (STO:WAYS)
Sweden · Delayed Price · Currency is SEK 43.50
-0.40 (-0.91%)
Mar 25, 2026, 3:01 PM CET
Waystream Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 44.00 | 44.00 | 42.30 | 43.90 | 43.90 | -0.23% | 170 |
| Mar 23, 2026 | 43.80 | 44.00 | 40.90 | 44.00 | 44.00 | -0.45% | 13,734 |
| Mar 20, 2026 | 44.60 | 44.90 | 42.90 | 44.20 | 44.20 | 0.23% | 7,899 |
| Mar 19, 2026 | 42.40 | 44.50 | 41.60 | 44.10 | 44.10 | 4.26% | 28,600 |
| Mar 18, 2026 | 41.90 | 42.40 | 41.60 | 42.30 | 42.30 | 2.67% | 7,466 |
| Mar 17, 2026 | 40.90 | 42.40 | 40.10 | 41.20 | 41.20 | 1.98% | 27,426 |
| Mar 16, 2026 | 39.10 | 40.70 | 39.10 | 40.40 | 40.40 | 2.80% | 615 |
| Mar 13, 2026 | 41.10 | 41.10 | 38.90 | 39.30 | 39.30 | -0.25% | 8,928 |
| Mar 12, 2026 | 39.20 | 41.20 | 39.10 | 39.40 | 39.40 | -0.76% | 6,243 |
| Mar 11, 2026 | 40.10 | 41.80 | 39.70 | 39.70 | 39.70 | -0.75% | 4,444 |
| Mar 10, 2026 | 40.70 | 41.90 | 40.00 | 40.00 | 40.00 | 1.27% | 19,152 |
| Mar 9, 2026 | 39.00 | 40.10 | 38.30 | 39.50 | 39.50 | -1.74% | 7,326 |
| Mar 6, 2026 | 39.90 | 40.40 | 39.80 | 40.20 | 40.20 | -1.95% | 8,415 |
| Mar 5, 2026 | 39.20 | 41.00 | 39.00 | 41.00 | 41.00 | 4.59% | 3,712 |
| Mar 4, 2026 | 39.60 | 39.60 | 38.30 | 39.20 | 39.20 | 0.51% | 5,031 |
| Mar 3, 2026 | 39.50 | 39.50 | 38.30 | 39.00 | 39.00 | -1.02% | 13,892 |
| Mar 2, 2026 | 38.80 | 39.50 | 38.50 | 39.40 | 39.40 | 1.55% | 17,767 |
| Feb 27, 2026 | 39.20 | 39.70 | 38.20 | 38.80 | 38.80 | -0.77% | 7,530 |
| Feb 26, 2026 | 39.30 | 39.60 | 37.80 | 39.10 | 39.10 | - | 17,623 |
| Feb 25, 2026 | 39.90 | 39.90 | 37.20 | 39.10 | 39.10 | -0.51% | 3,641 |
| Feb 24, 2026 | 39.60 | 40.10 | 39.00 | 39.30 | 39.30 | -2.00% | 13,959 |
| Feb 23, 2026 | 40.50 | 40.50 | 39.40 | 40.10 | 40.10 | -1.23% | 7,361 |
| Feb 20, 2026 | 41.90 | 41.90 | 39.30 | 40.60 | 40.60 | 3.31% | 10,273 |
| Feb 19, 2026 | 40.90 | 40.90 | 37.10 | 39.30 | 39.30 | -5.53% | 32,638 |
| Feb 18, 2026 | 39.80 | 41.60 | 39.40 | 41.60 | 41.60 | 2.72% | 4,830 |
| Feb 17, 2026 | 40.40 | 40.50 | 39.40 | 40.50 | 40.50 | - | 9,033 |
| Feb 16, 2026 | 41.00 | 41.00 | 39.60 | 40.50 | 40.50 | - | 976 |
| Feb 13, 2026 | 39.80 | 41.00 | 37.60 | 40.50 | 40.50 | - | 5,545 |
| Feb 12, 2026 | 41.80 | 41.80 | 37.00 | 40.50 | 40.50 | -1.94% | 14,998 |
| Feb 11, 2026 | 41.10 | 42.00 | 40.20 | 41.30 | 41.30 | 0.73% | 9,098 |
| Feb 10, 2026 | 41.40 | 41.40 | 40.20 | 41.00 | 41.00 | -0.97% | 11,192 |
| Feb 9, 2026 | 42.00 | 42.00 | 41.00 | 41.40 | 41.40 | -0.72% | 1,912 |
| Feb 6, 2026 | 42.20 | 42.20 | 41.20 | 41.70 | 41.70 | 0.97% | 2,077 |
| Feb 5, 2026 | 40.30 | 42.40 | 40.30 | 41.30 | 41.30 | -0.72% | 3,578 |
| Feb 4, 2026 | 42.00 | 42.00 | 40.60 | 41.60 | 41.60 | -1.19% | 1,796 |
| Feb 3, 2026 | 42.50 | 42.50 | 41.00 | 42.10 | 42.10 | -0.71% | 18,481 |
| Feb 2, 2026 | 42.50 | 42.50 | 41.80 | 42.40 | 42.40 | - | 5,832 |
| Jan 30, 2026 | 40.20 | 42.80 | 40.10 | 42.40 | 42.40 | 6.27% | 13,343 |
| Jan 29, 2026 | 40.50 | 40.90 | 39.90 | 39.90 | 39.90 | -1.97% | 5,691 |
| Jan 28, 2026 | 40.00 | 41.00 | 40.00 | 40.70 | 40.70 | 1.75% | 4,613 |
| Jan 27, 2026 | 40.00 | 40.00 | 39.60 | 40.00 | 40.00 | - | 23,734 |
| Jan 26, 2026 | 40.50 | 41.00 | 39.90 | 40.00 | 40.00 | -0.50% | 4,639 |
| Jan 23, 2026 | 40.00 | 40.80 | 39.30 | 40.20 | 40.20 | 0.50% | 21,982 |
| Jan 22, 2026 | 40.30 | 40.90 | 39.50 | 40.00 | 40.00 | 1.27% | 18,999 |
| Jan 21, 2026 | 39.50 | 39.50 | 39.40 | 39.50 | 39.50 | - | 11,410 |
| Jan 20, 2026 | 39.80 | 39.80 | 38.00 | 39.50 | 39.50 | 0.51% | 3,960 |
| Jan 19, 2026 | 38.00 | 39.50 | 36.20 | 39.30 | 39.30 | 1.29% | 6,873 |
| Jan 16, 2026 | 38.90 | 39.20 | 37.50 | 38.80 | 38.80 | -0.26% | 5,226 |
| Jan 15, 2026 | 39.00 | 39.60 | 38.00 | 38.90 | 38.90 | -1.27% | 5,137 |
| Jan 14, 2026 | 39.80 | 39.80 | 38.50 | 39.40 | 39.40 | 1.03% | 6,673 |