Wästbygg Gruppen AB (publ) (STO:WBGR.B)
Sweden · Delayed Price · Currency is SEK 1.860
+0.005 (0.27%)
Jul 24, 2026, 5:29 PM CET
Wästbygg Gruppen AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2026 | 1.74 | 1.82 | 1.73 | 1.75 | 1.75 | -1.69% | 116,463 |
| Jul 13, 2026 | 1.75 | 1.80 | 1.74 | 1.78 | 1.78 | 1.43% | 39,966 |
| Jul 10, 2026 | 1.75 | 1.76 | 1.72 | 1.75 | 1.75 | - | 63,901 |
| Jul 9, 2026 | 1.75 | 1.80 | 1.73 | 1.75 | 1.75 | 0.86% | 128,764 |
| Jul 8, 2026 | 1.79 | 1.79 | 1.68 | 1.74 | 1.74 | 2.06% | 105,692 |
| Jul 7, 2026 | 1.74 | 1.76 | 1.65 | 1.70 | 1.70 | - | 110,054 |
| Jul 6, 2026 | 1.74 | 1.78 | 1.70 | 1.70 | 1.70 | -4.76% | 17,485 |
| Jul 3, 2026 | 1.77 | 1.79 | 1.65 | 1.79 | 1.79 | 2.88% | 191,440 |
| Jul 2, 2026 | 1.73 | 1.80 | 1.73 | 1.74 | 1.74 | 0.29% | 166,521 |
| Jul 1, 2026 | 1.75 | 1.75 | 1.68 | 1.73 | 1.73 | -0.86% | 58,362 |
| Jun 30, 2026 | 1.66 | 1.75 | 1.61 | 1.75 | 1.75 | 5.12% | 200,145 |
| Jun 29, 2026 | 1.71 | 1.72 | 1.62 | 1.66 | 1.66 | -2.06% | 196,427 |
| Jun 26, 2026 | 1.80 | 1.83 | 1.68 | 1.70 | 1.70 | -5.83% | 240,309 |
| Jun 25, 2026 | 1.62 | 1.93 | 1.62 | 1.80 | 1.80 | 15.02% | 1,099,843 |
| Jun 24, 2026 | 1.61 | 1.61 | 1.56 | 1.57 | 1.57 | -1.57% | 96,738 |
| Jun 23, 2026 | 1.62 | 1.62 | 1.56 | 1.59 | 1.59 | -1.85% | 39,739 |
| Jun 22, 2026 | 1.68 | 1.69 | 1.62 | 1.62 | 1.62 | -2.70% | 96,886 |
| Jun 18, 2026 | 1.71 | 1.71 | 1.67 | 1.67 | 1.67 | -2.35% | 48,793 |
| Jun 17, 2026 | 1.72 | 1.80 | 1.61 | 1.71 | 1.71 | 1.79% | 1,041,462 |
| Jun 16, 2026 | 1.61 | 1.69 | 1.54 | 1.68 | 1.68 | 4.04% | 633,127 |
| Jun 15, 2026 | 1.75 | 1.75 | 1.61 | 1.61 | 1.61 | -1.53% | 135,076 |
| Jun 12, 2026 | 1.70 | 1.70 | 1.60 | 1.64 | 1.64 | -0.61% | 156,663 |
| Jun 11, 2026 | 1.68 | 1.68 | 1.60 | 1.65 | 1.65 | 0.61% | 171,566 |
| Jun 10, 2026 | 1.65 | 1.68 | 1.64 | 1.64 | 1.64 | -1.51% | 144,876 |
| Jun 9, 2026 | 1.64 | 1.68 | 1.61 | 1.66 | 1.66 | 2.15% | 272,843 |
| Jun 8, 2026 | 1.68 | 1.68 | 1.56 | 1.63 | 1.63 | -2.99% | 566,435 |
| Jun 5, 2026 | 1.76 | 1.80 | 1.63 | 1.68 | 1.68 | -4.29% | 325,576 |
| Jun 4, 2026 | 1.63 | 1.75 | 1.63 | 1.75 | 1.75 | 7.69% | 148,941 |
| Jun 3, 2026 | 1.64 | 1.65 | 1.60 | 1.63 | 1.63 | -0.61% | 174,011 |
| Jun 2, 2026 | 1.61 | 1.64 | 1.58 | 1.64 | 1.64 | 1.87% | 64,011 |
| Jun 1, 2026 | 1.66 | 1.66 | 1.56 | 1.61 | 1.61 | 0.31% | 195,835 |
| May 29, 2026 | 1.56 | 1.65 | 1.55 | 1.60 | 1.60 | 3.23% | 290,751 |
| May 28, 2026 | 1.58 | 1.66 | 1.55 | 1.55 | 1.55 | - | 1,078,884 |
| May 27, 2026 | 1.48 | 1.60 | 1.45 | 1.55 | 1.55 | 6.16% | 480,873 |
| May 26, 2026 | 1.41 | 1.52 | 1.35 | 1.46 | 1.46 | 3.18% | 777,117 |
| May 25, 2026 | 1.37 | 1.42 | 1.34 | 1.42 | 1.42 | 3.66% | 190,590 |
| 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 |