Wise Group AB (publ) (STO:WISE)
Sweden · Delayed Price · Currency is SEK 18.95
+0.25 (1.34%)
At close: Mar 20, 2026
Wise Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 18.70 | 20.10 | 18.45 | 18.95 | 18.95 | 1.34% | 1,992 |
| Mar 19, 2026 | 19.90 | 19.90 | 18.50 | 18.70 | 18.70 | -5.79% | 9,632 |
| Mar 18, 2026 | 19.00 | 19.90 | 18.50 | 19.85 | 19.85 | -0.50% | 5,108 |
| Mar 17, 2026 | 20.80 | 20.80 | 18.20 | 19.95 | 19.95 | -1.72% | 16,167 |
| Mar 16, 2026 | 18.35 | 20.50 | 18.35 | 20.30 | 20.30 | 6.56% | 8,783 |
| Mar 13, 2026 | 18.80 | 19.05 | 18.20 | 19.05 | 19.05 | 1.06% | 2,071 |
| Mar 12, 2026 | 20.30 | 20.30 | 18.45 | 18.85 | 18.85 | -5.51% | 7,751 |
| Mar 11, 2026 | 19.95 | 20.40 | 19.40 | 19.95 | 19.95 | 4.72% | 5,970 |
| Mar 10, 2026 | 17.30 | 19.90 | 17.30 | 19.05 | 19.05 | 10.12% | 23,268 |
| Mar 9, 2026 | 18.50 | 18.50 | 16.15 | 17.30 | 17.30 | -6.49% | 23,131 |
| Mar 6, 2026 | 18.20 | 19.50 | 17.35 | 18.50 | 18.50 | -0.54% | 8,856 |
| Mar 5, 2026 | 19.65 | 19.65 | 17.55 | 18.60 | 18.60 | -5.34% | 19,100 |
| Mar 4, 2026 | 17.00 | 21.00 | 17.00 | 19.65 | 19.65 | 19.09% | 59,981 |
| Mar 3, 2026 | 16.10 | 17.35 | 15.05 | 16.50 | 16.50 | -2.65% | 2,784 |
| Mar 2, 2026 | 15.40 | 16.00 | 15.00 | 16.95 | 16.95 | 3.35% | 7,375 |
| Feb 27, 2026 | 16.65 | 17.80 | 15.00 | 16.40 | 16.40 | -4.09% | 4,003 |
| Feb 26, 2026 | 16.25 | 17.10 | 16.20 | 17.10 | 17.10 | 2.40% | 4,179 |
| Feb 25, 2026 | 16.65 | 17.00 | 15.95 | 16.70 | 16.70 | 0.30% | 10,705 |
| Feb 24, 2026 | 16.95 | 16.95 | 15.25 | 16.65 | 16.65 | -2.06% | 8,776 |
| Feb 23, 2026 | 16.80 | 17.45 | 16.65 | 17.00 | 17.00 | 1.80% | 10,983 |
| Feb 20, 2026 | 17.50 | 17.95 | 15.60 | 16.70 | 16.70 | -4.57% | 36,287 |
| Feb 19, 2026 | 13.90 | 20.00 | 13.90 | 17.50 | 17.50 | 47.06% | 124,859 |
| Feb 18, 2026 | 10.90 | 11.90 | 10.90 | 11.90 | 11.90 | - | 103 |
| Feb 17, 2026 | 10.50 | 11.90 | 10.50 | 11.90 | 11.90 | -0.42% | 3,193 |
| Feb 16, 2026 | 11.05 | 11.95 | 11.05 | 11.95 | 11.95 | -0.42% | 140 |
| Feb 13, 2026 | 11.20 | 12.00 | 11.20 | 12.00 | 12.00 | - | 25 |
| Feb 12, 2026 | 10.60 | 12.00 | 10.60 | 12.00 | 12.00 | 0.84% | 1,055 |
| Feb 11, 2026 | 12.05 | 12.05 | 11.50 | 11.90 | 11.90 | -1.24% | 3,977 |
| Feb 10, 2026 | 12.40 | 12.45 | 12.05 | 12.05 | 12.05 | -3.60% | 1,427 |
| Feb 9, 2026 | 12.50 | 12.55 | 12.50 | 12.50 | 12.50 | -0.40% | 3,298 |
| Feb 6, 2026 | 12.60 | 12.95 | 12.55 | 12.55 | 12.55 | -0.40% | 2,680 |
| 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 |