Wästbygg Gruppen AB (publ) (STO:WBGR.B)
Sweden · Delayed Price · Currency is SEK 1.635
-0.010 (-0.61%)
At close: Jun 12, 2026
Wästbygg Gruppen AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |