Waystream Holding AB (publ) (STO:WAYS)
Sweden · Delayed Price · Currency is SEK 41.40
+0.40 (0.98%)
May 5, 2026, 2:45 PM CET
Waystream Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 41.00 | 41.60 | 40.60 | 41.40 | 41.40 | 0.98% | 800 |
| May 4, 2026 | 41.00 | 41.40 | 38.60 | 41.00 | 41.00 | 0.24% | 16,196 |
| Apr 30, 2026 | 39.20 | 41.70 | 39.20 | 40.90 | 40.90 | 3.54% | 14,288 |
| Apr 29, 2026 | 39.30 | 39.80 | 38.80 | 39.50 | 39.50 | -1.25% | 6,696 |
| Apr 28, 2026 | 40.60 | 40.60 | 39.40 | 40.00 | 40.00 | -0.25% | 2,865 |
| Apr 27, 2026 | 40.40 | 40.90 | 39.90 | 40.10 | 40.10 | -1.47% | 12,116 |
| Apr 24, 2026 | 40.40 | 42.00 | 40.10 | 40.70 | 40.70 | 1.50% | 9,044 |
| Apr 23, 2026 | 40.30 | 40.40 | 39.60 | 40.10 | 40.10 | - | 9,885 |
| Apr 22, 2026 | 40.00 | 40.10 | 39.90 | 40.10 | 40.10 | 0.50% | 7,473 |
| Apr 21, 2026 | 39.70 | 40.10 | 39.10 | 39.90 | 39.90 | -0.50% | 7,454 |
| Apr 20, 2026 | 40.00 | 40.10 | 39.40 | 40.10 | 40.10 | 0.25% | 3,619 |
| Apr 17, 2026 | 39.70 | 40.10 | 39.60 | 40.00 | 40.00 | - | 19,567 |
| Apr 16, 2026 | 35.90 | 40.50 | 34.10 | 40.00 | 40.00 | -1.23% | 82,311 |
| Apr 15, 2026 | 41.80 | 41.80 | 39.80 | 40.50 | 40.50 | 2.27% | 7,544 |
| Apr 14, 2026 | 40.50 | 40.80 | 39.50 | 39.60 | 39.60 | -1.49% | 16,626 |
| Apr 13, 2026 | 41.10 | 41.60 | 40.20 | 40.20 | 40.20 | -3.60% | 17,959 |
| Apr 10, 2026 | 42.00 | 42.20 | 40.70 | 41.70 | 41.70 | -1.18% | 17,301 |
| Apr 9, 2026 | 41.40 | 42.50 | 41.10 | 42.20 | 42.20 | 0.96% | 7,021 |
| Apr 8, 2026 | 42.40 | 43.00 | 41.10 | 41.80 | 41.80 | -1.65% | 4,825 |
| Apr 7, 2026 | 42.00 | 42.90 | 42.00 | 42.50 | 42.50 | 1.67% | 3,953 |
| Apr 2, 2026 | 41.30 | 42.90 | 41.20 | 41.80 | 41.80 | 0.24% | 5,198 |
| Apr 1, 2026 | 42.70 | 43.50 | 41.20 | 41.70 | 41.70 | -1.88% | 7,114 |
| Mar 31, 2026 | 43.40 | 43.60 | 41.20 | 42.50 | 42.50 | 0.47% | 4,940 |
| Mar 30, 2026 | 41.90 | 43.60 | 41.90 | 42.30 | 42.30 | - | 5,129 |
| Mar 27, 2026 | 43.70 | 43.70 | 41.40 | 42.30 | 42.30 | -1.63% | 304 |
| Mar 26, 2026 | 43.00 | 43.70 | 42.20 | 43.00 | 43.00 | 0.23% | 5,836 |
| Mar 25, 2026 | 43.90 | 43.90 | 42.40 | 42.90 | 42.90 | -2.28% | 3,995 |
| 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 |