Wise Group AB (publ) (STO:WISE)
Sweden · Delayed Price · Currency is SEK 16.15
+0.10 (0.62%)
Aug 8, 2025, 10:28 AM CET
Altair Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 15.50 | 16.30 | 15.50 | 16.05 | 16.05 | 2.88% | 2,628 |
| Aug 6, 2025 | 15.55 | 16.00 | 15.55 | 15.60 | 15.60 | -0.64% | 665 |
| Aug 5, 2025 | 16.20 | 16.45 | 15.70 | 15.70 | 15.70 | -2.79% | 874 |
| Aug 4, 2025 | 15.90 | 16.15 | 15.70 | 16.15 | 16.15 | 3.53% | 500 |
| Aug 1, 2025 | 16.10 | 16.10 | 15.60 | 15.60 | 15.60 | -4.88% | 1,025 |
| Jul 31, 2025 | 16.05 | 16.80 | 16.05 | 16.40 | 16.40 | 2.50% | 12,521 |
| Jul 30, 2025 | 16.10 | 16.30 | 15.40 | 16.00 | 16.00 | -0.62% | 4,094 |
| Jul 29, 2025 | 16.65 | 16.65 | 16.00 | 16.10 | 16.10 | -0.92% | 2,222 |
| Jul 28, 2025 | 16.75 | 16.75 | 16.25 | 16.25 | 16.25 | -2.99% | 1,283 |
| Jul 25, 2025 | 16.35 | 16.75 | 16.35 | 16.75 | 16.75 | 0.30% | 687 |
| Jul 24, 2025 | 16.25 | 16.70 | 16.20 | 16.70 | 16.70 | -0.30% | 1,082 |
| Jul 23, 2025 | 16.75 | 16.80 | 16.60 | 16.75 | 16.75 | 3.08% | 416 |
| Jul 22, 2025 | 16.55 | 16.55 | 16.25 | 16.25 | 16.25 | -3.27% | 291 |
| Jul 21, 2025 | 16.85 | 16.85 | 16.80 | 16.80 | 16.80 | 1.82% | 44 |
| Jul 18, 2025 | 16.45 | 16.60 | 16.25 | 16.50 | 16.50 | 0.30% | 3,233 |
| Jul 17, 2025 | 17.25 | 17.25 | 16.25 | 16.45 | 16.45 | -0.30% | 778 |
| Jul 16, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -3.23% | 22 |
| Jul 15, 2025 | 16.85 | 17.25 | 16.40 | 17.05 | 17.05 | 1.19% | 618 |
| Jul 14, 2025 | 17.25 | 17.25 | 16.80 | 16.85 | 16.85 | -0.88% | 1,430 |
| Jul 11, 2025 | 17.20 | 17.20 | 16.95 | 17.00 | 17.00 | -2.02% | 1,024 |
| Jul 10, 2025 | 16.95 | 17.35 | 16.95 | 17.35 | 17.35 | 4.20% | 50 |
| Jul 9, 2025 | 16.25 | 16.70 | 16.25 | 16.65 | 16.65 | -1.19% | 4,318 |
| Jul 8, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | -0.30% | 88 |
| Jul 7, 2025 | 16.75 | 17.10 | 16.30 | 16.90 | 16.90 | -2.31% | 920 |
| Jul 4, 2025 | 16.65 | 17.30 | 16.65 | 17.30 | 17.30 | 2.67% | 5,099 |
| Jul 3, 2025 | 17.05 | 17.05 | 16.50 | 16.85 | 16.85 | -1.46% | 657 |
| Jul 2, 2025 | 17.05 | 17.10 | 17.05 | 17.10 | 17.10 | -0.58% | 79 |
| Jul 1, 2025 | 16.90 | 17.50 | 16.30 | 17.20 | 17.20 | -1.71% | 1,341 |
| Jun 30, 2025 | 16.80 | 17.50 | 16.15 | 17.50 | 17.50 | 3.86% | 1,015 |
| Jun 27, 2025 | 16.50 | 16.90 | 16.15 | 16.85 | 16.85 | -0.88% | 6,063 |
| Jun 26, 2025 | 16.60 | 17.40 | 16.30 | 17.00 | 17.00 | -0.87% | 594 |
| Jun 25, 2025 | 17.65 | 17.65 | 16.30 | 17.15 | 17.15 | 0.88% | 122 |
| Jun 24, 2025 | 16.95 | 17.35 | 16.10 | 17.00 | 17.00 | 0.29% | 2,232 |
| Jun 23, 2025 | 17.00 | 17.00 | 16.00 | 16.95 | 16.95 | 0.59% | 1,063 |
| Jun 19, 2025 | 16.05 | 16.85 | 16.05 | 16.85 | 16.85 | 5.31% | 1,778 |
| Jun 18, 2025 | 16.55 | 16.65 | 16.00 | 16.00 | 16.00 | -3.90% | 912 |
| Jun 17, 2025 | 16.65 | 17.05 | 16.65 | 16.65 | 16.65 | -0.60% | 802 |
| Jun 16, 2025 | 16.65 | 17.10 | 16.65 | 16.75 | 16.75 | -2.33% | 2,934 |
| Jun 13, 2025 | 16.65 | 17.15 | 16.60 | 17.15 | 17.15 | - | 194 |
| Jun 12, 2025 | 16.65 | 17.30 | 16.65 | 17.15 | 17.15 | -2.00% | 337 |
| Jun 11, 2025 | 16.85 | 17.60 | 16.65 | 17.50 | 17.50 | 1.16% | 4,293 |
| Jun 10, 2025 | 17.35 | 17.35 | 16.75 | 17.30 | 17.30 | 3.28% | 257 |
| Jun 9, 2025 | 16.55 | 17.35 | 16.55 | 16.75 | 16.75 | -3.18% | 199 |
| Jun 5, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | - |
| Jun 4, 2025 | 17.25 | 17.30 | 16.70 | 17.30 | 17.30 | 0.87% | 182 |
| Jun 3, 2025 | 16.95 | 17.15 | 16.85 | 17.15 | 17.15 | 1.18% | 2,728 |
| Jun 2, 2025 | 16.80 | 17.10 | 16.60 | 16.95 | 16.95 | -1.45% | 5,375 |
| May 30, 2025 | 16.85 | 17.20 | 16.65 | 17.20 | 17.20 | 1.78% | 9,036 |
| May 28, 2025 | 16.85 | 16.90 | 16.85 | 16.90 | 16.90 | -0.59% | 532 |
| May 27, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 205 |