Wästbygg Gruppen AB (publ) (STO:WBGR.B)
Sweden · Delayed Price · Currency is SEK 1.365
+0.035 (2.63%)
At close: May 22, 2026
Wästbygg Gruppen AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1.34 | 1.37 | 1.32 | 1.37 | 1.37 | 2.63% | 162,493 |
| May 21, 2026 | 1.42 | 1.42 | 1.33 | 1.33 | 1.33 | -5.00% | 408,653 |
| May 20, 2026 | 1.39 | 1.43 | 1.37 | 1.40 | 1.40 | 0.72% | 215,783 |
| May 19, 2026 | 1.36 | 1.41 | 1.36 | 1.39 | 1.39 | 1.83% | 189,537 |
| May 18, 2026 | 1.44 | 1.44 | 1.36 | 1.37 | 1.37 | -2.85% | 216,821 |
| May 15, 2026 | 1.41 | 1.46 | 1.35 | 1.41 | 1.41 | -1.06% | 223,319 |
| May 13, 2026 | 1.38 | 1.48 | 1.37 | 1.42 | 1.42 | 2.90% | 113,146 |
| May 12, 2026 | 1.37 | 1.50 | 1.35 | 1.38 | 1.38 | 0.73% | 367,446 |
| May 11, 2026 | 1.44 | 1.44 | 1.35 | 1.37 | 1.37 | - | 248,994 |
| May 8, 2026 | 1.47 | 1.47 | 1.37 | 1.37 | 1.37 | -7.74% | 591,776 |
| May 7, 2026 | 1.35 | 1.51 | 1.24 | 1.49 | 1.49 | 15.56% | 1,959,865 |
| May 6, 2026 | 1.25 | 1.36 | 1.16 | 1.29 | 1.29 | 7.98% | 1,582,674 |
| May 5, 2026 | 1.16 | 1.19 | 1.07 | 1.19 | 1.19 | 3.93% | 3,048,330 |
| May 4, 2026 | 1.24 | 1.24 | 1.13 | 1.15 | 1.15 | -8.03% | 1,666,325 |
| Apr 30, 2026 | 1.25 | 1.25 | 1.21 | 1.25 | 1.25 | -0.40% | 280,706 |
| Apr 29, 2026 | 1.28 | 1.28 | 1.24 | 1.25 | 1.25 | -0.79% | 124,594 |
| Apr 28, 2026 | 1.29 | 1.31 | 1.26 | 1.26 | 1.26 | -2.33% | 196,873 |
| Apr 27, 2026 | 1.30 | 1.35 | 1.28 | 1.29 | 1.29 | 0.78% | 1,234,970 |
| Apr 24, 2026 | 1.31 | 1.33 | 1.26 | 1.28 | 1.28 | -1.16% | 343,359 |
| Apr 23, 2026 | 1.27 | 1.35 | 1.27 | 1.30 | 1.30 | 2.78% | 663,208 |
| Apr 22, 2026 | 1.29 | 1.37 | 1.26 | 1.26 | 1.26 | -1.95% | 834,386 |
| Apr 21, 2026 | 1.27 | 1.32 | 1.27 | 1.29 | 1.29 | 1.18% | 812,440 |
| Apr 20, 2026 | 1.30 | 1.32 | 1.23 | 1.27 | 1.27 | -0.78% | 568,911 |
| Apr 17, 2026 | 1.25 | 1.31 | 1.25 | 1.28 | 1.28 | 3.23% | 1,071,278 |
| Apr 16, 2026 | 1.30 | 1.30 | 1.23 | 1.24 | 1.24 | -4.25% | 743,866 |
| Apr 15, 2026 | 1.32 | 1.36 | 1.29 | 1.30 | 1.30 | -1.15% | 800,728 |
| Apr 14, 2026 | 1.33 | 1.34 | 1.26 | 1.31 | 1.31 | -2.24% | 275,000 |
| Apr 13, 2026 | 1.33 | 1.40 | 1.33 | 1.34 | 1.34 | 1.13% | 166,711 |
| Apr 10, 2026 | 1.33 | 1.38 | 1.33 | 1.33 | 1.33 | 1.92% | 439,500 |
| Apr 9, 2026 | 1.45 | 1.45 | 1.30 | 1.30 | 1.30 | -7.80% | 881,292 |
| Apr 8, 2026 | 1.51 | 1.51 | 1.39 | 1.41 | 1.41 | -2.42% | 410,504 |
| Apr 7, 2026 | 1.50 | 1.53 | 1.45 | 1.45 | 1.45 | -3.34% | 494,945 |
| Apr 2, 2026 | 1.53 | 1.53 | 1.49 | 1.50 | 1.50 | -1.64% | 103,941 |
| Apr 1, 2026 | 1.55 | 1.57 | 1.50 | 1.52 | 1.52 | -1.30% | 465,945 |
| Mar 31, 2026 | 1.80 | 1.80 | 1.52 | 1.54 | 1.54 | -19.16% | 1,455,921 |
| Mar 30, 2026 | 1.98 | 2.09 | 1.83 | 1.91 | 1.91 | -3.79% | 84,564 |
| Mar 27, 2026 | 1.90 | 1.98 | 1.79 | 1.98 | 1.98 | -0.25% | 19,368 |
| Mar 26, 2026 | 1.92 | 2.00 | 1.84 | 1.99 | 1.99 | 4.20% | 62,587 |
| Mar 25, 2026 | 1.89 | 2.00 | 1.79 | 1.91 | 1.91 | 0.79% | 124,836 |
| Mar 24, 2026 | 1.89 | 1.89 | 1.85 | 1.89 | 1.89 | 2.16% | 17,256 |
| Mar 23, 2026 | 2.06 | 2.06 | 1.85 | 1.85 | 1.85 | -11.48% | 131,878 |
| Mar 20, 2026 | 2.04 | 2.16 | 2.00 | 2.09 | 2.09 | 6.63% | 75,741 |
| Mar 19, 2026 | 2.09 | 2.09 | 1.90 | 1.96 | 1.96 | -6.22% | 98,410 |
| Mar 18, 2026 | 2.13 | 2.50 | 1.92 | 2.09 | 2.09 | 3.98% | 412,956 |
| Mar 17, 2026 | 2.09 | 2.19 | 1.86 | 2.01 | 2.01 | -8.22% | 55,099 |
| Mar 16, 2026 | 2.13 | 2.20 | 1.85 | 2.19 | 2.19 | 2.34% | 96,888 |
| Mar 13, 2026 | 2.00 | 2.14 | 1.90 | 2.14 | 2.14 | 7.27% | 101,042 |
| Mar 12, 2026 | 2.12 | 2.15 | 1.91 | 2.00 | 2.00 | -5.90% | 118,120 |
| Mar 11, 2026 | 2.10 | 2.15 | 1.95 | 2.12 | 2.12 | 2.91% | 61,456 |
| Mar 10, 2026 | 2.00 | 2.26 | 1.92 | 2.06 | 2.06 | 3.26% | 77,627 |