Wästbygg Gruppen AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	2.52	2.63	2.50	2.58	2.58	3.20%	1,830,131
Sep 21, 2026	2.53	2.59	2.50	2.50	2.50	-3.85%	159,416
Sep 18, 2026	2.65	2.67	2.50	2.60	2.60	-0.76%	63,733
Sep 17, 2026	2.61	2.69	2.59	2.62	2.62	0.38%	55,502
Sep 16, 2026	2.61	2.61	2.52	2.61	2.61	0.77%	21,001
Sep 15, 2026	2.64	2.68	2.54	2.59	2.59	-1.89%	67,860
Sep 14, 2026	2.61	2.70	2.55	2.64	2.64	0.76%	124,187
Sep 11, 2026	2.69	2.70	2.61	2.62	2.62	-0.38%	146,374
Sep 10, 2026	2.70	2.70	2.60	2.63	2.63	-5.05%	123,186
Sep 9, 2026	2.64	2.80	2.51	2.77	2.77	3.36%	134,124
Sep 8, 2026	2.72	2.77	2.55	2.68	2.68	-2.55%	107,300
Sep 7, 2026	2.80	2.80	2.67	2.75	2.75	0.36%	148,423
Sep 4, 2026	2.99	3.00	2.71	2.74	2.74	-7.12%	509,130
Sep 3, 2026	2.64	3.00	2.60	2.95	2.95	11.74%	500,539
Sep 2, 2026	2.52	2.64	2.50	2.64	2.64	5.60%	683,202
Sep 1, 2026	2.47	2.58	2.42	2.50	2.50	2.04%	435,410
Aug 31, 2026	2.43	2.48	2.40	2.45	2.45	0.82%	89,928
Aug 28, 2026	2.38	2.48	2.33	2.43	2.43	2.10%	364,988
Aug 27, 2026	2.29	2.39	2.20	2.38	2.38	3.93%	200,610
Aug 26, 2026	2.23	2.29	2.15	2.29	2.29	0.88%	169,694
Aug 25, 2026	2.23	2.27	2.14	2.27	2.27	1.34%	189,257
Aug 24, 2026	2.17	2.25	2.17	2.24	2.24	3.23%	137,999
Aug 21, 2026	2.08	2.18	2.02	2.17	2.17	3.83%	302,248
Aug 20, 2026	2.02	2.24	1.85	2.09	2.09	-0.48%	1,465,228
Aug 19, 2026	2.07	2.12	2.04	2.10	2.10	4.48%	100,293
Aug 18, 2026	2.12	2.14	2.00	2.01	2.01	-4.29%	214,806
Aug 17, 2026	2.19	2.19	2.02	2.10	2.10	-4.11%	111,386
Aug 14, 2026	2.07	2.19	2.07	2.19	2.19	3.79%	43,045
Aug 13, 2026	2.10	2.12	2.06	2.11	2.11	-	67,181
Aug 12, 2026	2.19	2.23	2.10	2.11	2.11	-1.40%	85,252
Aug 11, 2026	2.23	2.23	2.13	2.14	2.14	-2.73%	103,994
Aug 10, 2026	2.26	2.28	2.13	2.20	2.20	-1.35%	113,209
Aug 7, 2026	2.10	2.30	2.09	2.23	2.23	5.69%	1,152,955
Aug 6, 2026	2.10	2.15	2.07	2.11	2.11	0.48%	440,873
Aug 5, 2026	2.07	2.12	2.02	2.10	2.10	2.44%	203,802
Aug 4, 2026	1.96	2.06	1.94	2.05	2.05	5.67%	365,715
Aug 3, 2026	1.94	1.96	1.94	1.94	1.94	0.26%	77,404
Jul 31, 2026	1.93	1.94	1.91	1.94	1.94	0.78%	31,997
Jul 30, 2026	1.93	1.93	1.90	1.92	1.92	-0.52%	105,282
Jul 29, 2026	1.93	1.93	1.86	1.93	1.93	1.58%	30,915
Jul 28, 2026	1.93	1.94	1.86	1.90	1.90	-2.06%	52,329
Jul 27, 2026	1.86	1.96	1.82	1.94	1.94	4.30%	323,077
Jul 24, 2026	1.89	1.89	1.78	1.86	1.86	0.27%	189,626
Jul 23, 2026	1.89	1.89	1.81	1.86	1.86	-1.85%	56,569
Jul 22, 2026	1.85	1.90	1.85	1.89	1.89	2.16%	71,576
Jul 21, 2026	1.88	1.90	1.85	1.85	1.85	-1.33%	53,876
Jul 20, 2026	1.83	1.90	1.80	1.88	1.88	1.08%	106,257
Jul 17, 2026	1.82	1.87	1.76	1.86	1.86	3.63%	101,200
Jul 16, 2026	1.83	1.90	1.72	1.79	1.79	-1.38%	176,456
Jul 15, 2026	1.72	1.90	1.72	1.82	1.82	4.01%	85,044