Wise Group AB (publ) (STO:WISE)
Sweden · Delayed Price · Currency is SEK 12.60
-0.40 (-3.08%)
At close: Feb 5, 2026
Wise Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 12.60 | 12.95 | 12.60 | 12.60 | 12.60 | -3.08% | 1,057 |
| Feb 4, 2026 | 12.80 | 13.00 | 12.80 | 13.00 | 13.00 | 1.17% | 331 |
| Feb 3, 2026 | 12.80 | 13.05 | 12.60 | 12.85 | 12.85 | -3.75% | 1,202 |
| Feb 2, 2026 | 13.40 | 14.10 | 13.35 | 13.35 | 13.35 | -0.37% | 529 |
| Jan 30, 2026 | 13.70 | 13.70 | 13.25 | 13.40 | 13.40 | -2.19% | 4,935 |
| Jan 29, 2026 | 13.70 | 13.70 | 13.30 | 13.70 | 13.70 | -1.79% | 1,560 |
| Jan 28, 2026 | 13.30 | 13.95 | 13.30 | 13.95 | 13.95 | 4.89% | 88 |
| Jan 27, 2026 | 13.95 | 13.95 | 13.30 | 13.30 | 13.30 | -4.66% | 479 |
| Jan 26, 2026 | 14.00 | 14.00 | 13.30 | 13.95 | 13.95 | -0.36% | 474 |
| Jan 23, 2026 | 12.90 | 14.00 | 12.90 | 14.00 | 14.00 | 5.26% | 332 |
| Jan 22, 2026 | 13.25 | 13.80 | 13.25 | 13.30 | 13.30 | 3.91% | 6,295 |
| Jan 21, 2026 | 13.45 | 13.45 | 12.80 | 12.80 | 12.80 | - | 5,870 |
| Jan 20, 2026 | 13.00 | 13.45 | 12.80 | 12.80 | 12.80 | - | 1,325 |
| Jan 19, 2026 | 12.85 | 12.85 | 12.80 | 12.80 | 12.80 | -0.39% | 8,384 |
| Jan 16, 2026 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | - | 6 |
| Jan 15, 2026 | 12.60 | 13.50 | 12.60 | 12.85 | 12.85 | -3.38% | 1,024 |
| Jan 14, 2026 | 12.60 | 13.50 | 12.30 | 13.30 | 13.30 | 8.13% | 8,282 |
| Jan 13, 2026 | 12.65 | 12.65 | 12.05 | 12.30 | 12.30 | -2.77% | 1,357 |
| Jan 12, 2026 | 12.35 | 12.70 | 11.90 | 12.65 | 12.65 | 2.43% | 453 |
| Jan 9, 2026 | 12.85 | 12.95 | 12.30 | 12.35 | 12.35 | -0.40% | 3,791 |
| Jan 8, 2026 | 12.55 | 12.60 | 12.35 | 12.40 | 12.40 | -3.88% | 3,058 |
| Jan 7, 2026 | 12.95 | 13.75 | 12.50 | 12.90 | 12.90 | -0.39% | 1,626 |
| Jan 5, 2026 | 12.30 | 12.95 | 12.30 | 12.95 | 12.95 | 4.86% | 2,303 |
| Jan 2, 2026 | 12.65 | 12.95 | 12.25 | 12.35 | 12.35 | -1.98% | 1,773 |
| Dec 30, 2025 | 12.95 | 13.30 | 12.50 | 12.60 | 12.60 | -3.08% | 24,111 |
| Dec 29, 2025 | 15.70 | 15.70 | 12.50 | 13.00 | 13.00 | -18.24% | 28,479 |
| Dec 23, 2025 | 12.15 | 17.95 | 12.15 | 15.90 | 15.90 | 33.61% | 41,472 |
| Dec 22, 2025 | 11.80 | 11.90 | 11.80 | 11.90 | 11.90 | - | 3,711 |
| Dec 19, 2025 | 12.15 | 12.15 | 11.15 | 11.90 | 11.90 | -1.65% | 946 |
| Dec 18, 2025 | 10.85 | 12.15 | 10.85 | 12.10 | 12.10 | -0.41% | 424 |
| Dec 17, 2025 | 11.25 | 12.15 | 11.25 | 12.15 | 12.15 | -0.41% | 283 |
| Dec 16, 2025 | 10.85 | 12.20 | 10.85 | 12.20 | 12.20 | - | 5,437 |
| Dec 15, 2025 | 12.35 | 12.35 | 11.00 | 12.20 | 12.20 | -1.21% | 8,008 |
| Dec 12, 2025 | 12.50 | 12.50 | 12.35 | 12.35 | 12.35 | 7.39% | 85 |
| Dec 11, 2025 | 12.70 | 12.70 | 11.50 | 11.50 | 11.50 | -1.71% | 209 |
| Dec 10, 2025 | 11.60 | 12.30 | 11.60 | 11.70 | 11.70 | -4.88% | 4,555 |
| Dec 9, 2025 | 12.40 | 12.40 | 11.75 | 12.30 | 12.30 | -2.38% | 6,502 |
| Dec 8, 2025 | 12.55 | 12.60 | 12.20 | 12.60 | 12.60 | 0.40% | 1,904 |
| Dec 5, 2025 | 12.90 | 12.90 | 12.05 | 12.55 | 12.55 | -2.71% | 4,839 |
| Dec 4, 2025 | 12.20 | 12.90 | 12.20 | 12.90 | 12.90 | -0.39% | 3,464 |
| Dec 3, 2025 | 12.95 | 12.95 | 12.05 | 12.95 | 12.95 | - | 918 |
| Dec 2, 2025 | 12.95 | 12.95 | 12.00 | 12.95 | 12.95 | 3.60% | 93 |
| Dec 1, 2025 | 12.55 | 12.55 | 12.50 | 12.50 | 12.50 | - | 6,350 |
| Nov 28, 2025 | 12.35 | 12.55 | 12.00 | 12.50 | 12.50 | -0.79% | 3,359 |
| Nov 27, 2025 | 12.55 | 13.15 | 12.55 | 12.60 | 12.60 | 0.40% | 526 |
| Nov 26, 2025 | 12.40 | 13.00 | 12.40 | 12.55 | 12.55 | 1.21% | 6,602 |
| Nov 25, 2025 | 12.60 | 13.00 | 12.35 | 12.40 | 12.40 | -1.59% | 1,401 |
| Nov 24, 2025 | 12.60 | 13.35 | 12.50 | 12.60 | 12.60 | -5.62% | 1,917 |
| Nov 20, 2025 | 12.55 | 13.40 | 12.50 | 13.35 | 13.35 | -1.11% | 1,488 |
| Nov 19, 2025 | 13.35 | 13.50 | 12.90 | 13.50 | 13.50 | 1.12% | 1,285 |