Wästbygg Gruppen AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	2.010	2.080	1.955	1.970	1.970	-0.25%	160,313
Oct 30, 2026	2.040	2.040	1.925	1.975	1.975	-0.75%	43,599
Oct 29, 2026	1.890	1.995	1.710	1.990	1.990	5.29%	139,893
Oct 28, 2026	1.975	1.975	1.850	1.890	1.890	0.80%	132,416
Oct 27, 2026	2.000	2.000	1.860	1.875	1.875	-1.32%	150,326
Oct 26, 2026	1.850	1.935	1.850	1.900	1.900	2.15%	134,696
Oct 23, 2026	1.910	1.910	1.860	1.860	1.860	-3.12%	71,812
Oct 22, 2026	1.905	1.975	1.905	1.920	1.920	0.79%	43,888
Oct 21, 2026	1.940	1.990	1.895	1.905	1.905	-1.04%	165,835
Oct 20, 2026	1.935	1.935	1.860	1.925	1.925	-0.52%	50,745
Oct 19, 2026	1.925	1.940	1.905	1.935	1.935	-0.77%	41,578
Oct 16, 2026	1.910	1.955	1.905	1.950	1.950	-0.51%	167,581
Oct 15, 2026	2.000	2.040	1.905	1.960	1.960	-3.92%	47,753
Oct 14, 2026	2.040	2.050	1.920	2.040	2.040	4.08%	148,153
Oct 13, 2026	2.020	2.050	1.960	1.960	1.960	-2.97%	111,399
Oct 12, 2026	2.050	2.050	2.010	2.020	2.020	-1.46%	74,002
Oct 9, 2026	2.100	2.120	2.000	2.050	2.050	-2.38%	75,955
Oct 8, 2026	2.180	2.180	2.030	2.100	2.100	-4.55%	211,538
Oct 7, 2026	2.210	2.260	2.180	2.200	2.200	-3.08%	56,729
Oct 6, 2026	2.200	2.270	2.170	2.270	2.270	1.34%	52,031
Oct 5, 2026	2.210	2.280	2.170	2.240	2.240	-0.44%	81,041
Oct 2, 2026	2.190	2.250	2.150	2.250	2.250	-0.44%	172,740
Oct 1, 2026	2.280	2.310	2.180	2.260	2.260	-2.59%	160,207
Sep 30, 2026	2.370	2.370	2.200	2.320	2.320	-2.52%	223,347
Sep 29, 2026	2.470	2.470	2.300	2.380	2.380	-4.80%	141,696
Sep 28, 2026	2.530	2.560	2.370	2.500	2.500	-	223,791
Sep 25, 2026	2.570	2.600	2.500	2.500	2.500	-3.85%	119,222
Sep 24, 2026	2.520	2.600	2.500	2.600	2.600	0.39%	128,966
Sep 23, 2026	2.600	2.610	2.520	2.590	2.590	0.39%	57,224
Sep 22, 2026	2.520	2.630	2.500	2.580	2.580	3.20%	1,830,131
Sep 21, 2026	2.530	2.590	2.500	2.500	2.500	-3.85%	159,416
Sep 18, 2026	2.650	2.670	2.500	2.600	2.600	-0.76%	63,733
Sep 17, 2026	2.610	2.690	2.590	2.620	2.620	0.38%	55,502
Sep 16, 2026	2.610	2.610	2.520	2.610	2.610	0.77%	21,001
Sep 15, 2026	2.640	2.680	2.540	2.590	2.590	-1.89%	67,860
Sep 14, 2026	2.610	2.700	2.550	2.640	2.640	0.76%	124,187
Sep 11, 2026	2.690	2.700	2.610	2.620	2.620	-0.38%	146,374
Sep 10, 2026	2.700	2.700	2.600	2.630	2.630	-5.05%	123,186
Sep 9, 2026	2.640	2.800	2.510	2.770	2.770	3.36%	134,124
Sep 8, 2026	2.720	2.770	2.550	2.680	2.680	-2.55%	107,300
Sep 7, 2026	2.800	2.800	2.670	2.750	2.750	0.36%	148,423
Sep 4, 2026	2.990	3.000	2.710	2.740	2.740	-7.12%	509,130
Sep 3, 2026	2.640	3.000	2.600	2.950	2.950	11.74%	500,539
Sep 2, 2026	2.520	2.640	2.500	2.640	2.640	5.60%	683,202
Sep 1, 2026	2.470	2.580	2.420	2.500	2.500	2.04%	435,410
Aug 31, 2026	2.430	2.480	2.400	2.450	2.450	0.82%	89,928
Aug 28, 2026	2.380	2.480	2.330	2.430	2.430	2.10%	364,988
Aug 27, 2026	2.290	2.390	2.200	2.380	2.380	3.93%	200,610
Aug 26, 2026	2.230	2.290	2.150	2.290	2.290	0.88%	169,694
Aug 25, 2026	2.230	2.270	2.140	2.270	2.270	1.34%	189,257