Wästbygg Gruppen AB (publ) (STO:WBGR.B)
Sweden · Delayed Price · Currency is SEK 6.02
-0.08 (-1.31%)
At close: Jan 19, 2026
Wästbygg Gruppen AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 6.02 | 6.34 | 5.92 | 6.34 | 6.34 | 5.32% | 7,135 |
| Jan 19, 2026 | 6.26 | 6.44 | 5.80 | 6.02 | 6.02 | -1.31% | 41,089 |
| Jan 16, 2026 | 6.34 | 6.34 | 6.10 | 6.10 | 6.10 | -1.93% | 67,260 |
| Jan 15, 2026 | 6.44 | 6.46 | 6.20 | 6.22 | 6.22 | -3.12% | 105,492 |
| Jan 14, 2026 | 6.70 | 6.88 | 6.36 | 6.42 | 6.42 | -2.73% | 79,921 |
| Jan 13, 2026 | 8.48 | 8.48 | 6.40 | 6.60 | 6.60 | -29.64% | 492,428 |
| Jan 12, 2026 | 9.10 | 9.48 | 9.06 | 9.38 | 9.38 | -1.26% | 3,316 |
| Jan 9, 2026 | 9.22 | 9.50 | 9.16 | 9.50 | 9.50 | 1.93% | 1,951 |
| Jan 8, 2026 | 9.32 | 9.32 | 9.16 | 9.32 | 9.32 | 1.30% | 751 |
| Jan 7, 2026 | 9.06 | 9.20 | 9.00 | 9.20 | 9.20 | 1.55% | 4,156 |
| Jan 5, 2026 | 9.24 | 9.24 | 9.06 | 9.06 | 9.06 | -2.16% | 143 |
| Jan 2, 2026 | 9.06 | 9.26 | 9.06 | 9.26 | 9.26 | 2.21% | 6,004 |
| Dec 30, 2025 | 9.10 | 9.10 | 9.00 | 9.06 | 9.06 | -0.22% | 7,838 |
| Dec 29, 2025 | 9.18 | 9.28 | 9.04 | 9.08 | 9.08 | -0.66% | 5,087 |
| Dec 23, 2025 | 9.10 | 9.24 | 9.00 | 9.14 | 9.14 | 0.44% | 3,402 |
| Dec 22, 2025 | 8.84 | 9.28 | 8.84 | 9.10 | 9.10 | - | 9,187 |
| Dec 19, 2025 | 9.26 | 9.26 | 9.00 | 9.10 | 9.10 | - | 5,803 |
| Dec 18, 2025 | 9.08 | 9.30 | 9.07 | 9.10 | 9.10 | 0.66% | 76,813 |
| Dec 17, 2025 | 9.14 | 9.14 | 9.04 | 9.04 | 9.04 | 0.22% | 1,733 |
| Dec 16, 2025 | 9.08 | 9.18 | 9.00 | 9.02 | 9.02 | - | 10,500 |
| Dec 15, 2025 | 9.06 | 9.26 | 9.00 | 9.02 | 9.02 | -1.31% | 9,739 |
| Dec 12, 2025 | 9.30 | 9.30 | 9.08 | 9.14 | 9.14 | -0.87% | 17,670 |
| Dec 11, 2025 | 9.28 | 9.30 | 9.20 | 9.22 | 9.22 | -0.86% | 4,072 |
| Dec 10, 2025 | 9.22 | 9.48 | 9.22 | 9.30 | 9.30 | - | 9,499 |
| Dec 9, 2025 | 9.50 | 9.50 | 9.30 | 9.30 | 9.30 | -2.11% | 3,126 |
| Dec 8, 2025 | 9.68 | 9.68 | 9.34 | 9.50 | 9.50 | 1.06% | 3,452 |
| Dec 5, 2025 | 9.26 | 9.50 | 9.26 | 9.40 | 9.40 | 1.08% | 839 |
| Dec 4, 2025 | 9.48 | 9.50 | 9.22 | 9.30 | 9.30 | -2.11% | 2,838 |
| Dec 3, 2025 | 9.44 | 9.52 | 9.30 | 9.50 | 9.50 | 0.42% | 3,057 |
| Dec 2, 2025 | 9.30 | 9.48 | 9.30 | 9.46 | 9.46 | -0.42% | 1,487 |
| Dec 1, 2025 | 9.48 | 9.52 | 9.12 | 9.50 | 9.50 | -0.63% | 3,815 |
| Nov 28, 2025 | 9.48 | 9.60 | 9.32 | 9.56 | 9.56 | 0.84% | 6,582 |
| Nov 27, 2025 | 9.10 | 9.48 | 9.00 | 9.48 | 9.48 | 3.95% | 18,422 |
| Nov 26, 2025 | 9.38 | 9.38 | 8.90 | 9.12 | 9.12 | -2.15% | 14,789 |
| Nov 25, 2025 | 9.38 | 9.38 | 9.10 | 9.32 | 9.32 | 2.19% | 6,044 |
| Nov 24, 2025 | 8.90 | 9.40 | 8.90 | 9.12 | 9.12 | 1.33% | 24,605 |
| Nov 21, 2025 | 9.02 | 9.34 | 9.00 | 9.00 | 9.00 | -0.22% | 61,707 |
| Nov 20, 2025 | 9.30 | 9.30 | 9.00 | 9.02 | 9.02 | -0.88% | 7,204 |
| Nov 19, 2025 | 9.04 | 9.28 | 9.04 | 9.10 | 9.10 | 0.44% | 17,104 |
| Nov 18, 2025 | 9.44 | 9.44 | 9.06 | 9.06 | 9.06 | -1.52% | 1,591 |
| Nov 17, 2025 | 9.08 | 9.48 | 9.08 | 9.20 | 9.20 | 1.10% | 1,307 |
| Nov 14, 2025 | 9.12 | 9.32 | 9.04 | 9.10 | 9.10 | -0.66% | 2,196 |
| Nov 13, 2025 | 9.18 | 9.42 | 9.16 | 9.16 | 9.16 | -0.43% | 13,166 |
| Nov 12, 2025 | 9.76 | 9.76 | 9.20 | 9.20 | 9.20 | -2.13% | 9,434 |
| Nov 11, 2025 | 9.30 | 9.40 | 9.02 | 9.40 | 9.40 | 1.29% | 5,149 |
| Nov 10, 2025 | 9.24 | 9.30 | 9.22 | 9.28 | 9.28 | 1.09% | 676 |
| Nov 7, 2025 | 9.12 | 9.32 | 9.12 | 9.18 | 9.18 | 0.66% | 1,631 |
| Nov 6, 2025 | 9.00 | 9.40 | 8.92 | 9.12 | 9.12 | 2.24% | 26,248 |
| Nov 5, 2025 | 9.00 | 9.22 | 8.40 | 8.92 | 8.92 | 0.68% | 10,068 |
| Nov 4, 2025 | 9.02 | 9.10 | 8.54 | 8.86 | 8.86 | -1.77% | 30,500 |