Wise Group AB (publ) (STO:WISE)
Sweden · Delayed Price · Currency is SEK 15.35
+0.65 (4.42%)
Sep 9, 2025, 1:38 PM CET
Wise Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 14.70 | 15.45 | 14.70 | 15.35 | 15.35 | -19.00% | 884 |
| Sep 8, 2025 | 15.25 | 18.95 | 14.00 | 18.95 | 18.95 | 28.91% | 5,009 |
| Sep 5, 2025 | 14.85 | 14.85 | 14.60 | 14.70 | 14.70 | -1.34% | 338 |
| Sep 4, 2025 | 14.50 | 14.90 | 14.50 | 14.90 | 14.90 | 2.76% | 1,635 |
| Sep 3, 2025 | 14.85 | 15.00 | 14.50 | 14.50 | 14.50 | 0.35% | 151 |
| Sep 2, 2025 | 15.25 | 15.25 | 14.45 | 14.45 | 14.45 | -4.93% | 1,230 |
| Sep 1, 2025 | 15.00 | 15.35 | 14.55 | 15.20 | 15.20 | -1.30% | 884 |
| Aug 29, 2025 | 14.65 | 15.40 | 14.65 | 15.40 | 15.40 | - | 953 |
| Aug 28, 2025 | 14.65 | 15.40 | 14.65 | 15.40 | 15.40 | 0.65% | 1,275 |
| Aug 27, 2025 | 14.55 | 15.30 | 14.55 | 15.30 | 15.30 | 0.66% | 731 |
| Aug 26, 2025 | 15.35 | 15.35 | 14.45 | 15.20 | 15.20 | 3.05% | 143 |
| Aug 25, 2025 | 15.40 | 15.40 | 14.60 | 14.75 | 14.75 | -1.34% | 1,749 |
| Aug 22, 2025 | 14.55 | 14.95 | 14.20 | 14.95 | 14.95 | -2.92% | 24,186 |
| Aug 21, 2025 | 15.05 | 15.60 | 14.80 | 15.40 | 15.40 | 2.33% | 151 |
| Aug 20, 2025 | 15.50 | 15.60 | 13.65 | 15.05 | 15.05 | -0.66% | 5,026 |
| Aug 19, 2025 | 15.40 | 15.90 | 15.15 | 15.15 | 15.15 | -5.02% | 1,567 |
| Aug 18, 2025 | 16.15 | 16.15 | 15.60 | 15.95 | 15.95 | -1.24% | 3,390 |
| Aug 15, 2025 | 15.65 | 16.15 | 15.65 | 16.15 | 16.15 | 0.94% | 140 |
| Aug 14, 2025 | 16.00 | 16.00 | 15.60 | 16.00 | 16.00 | - | 7,052 |
| Aug 13, 2025 | 16.00 | 16.00 | 15.95 | 16.00 | 16.00 | 1.27% | 550 |
| Aug 12, 2025 | 16.05 | 16.05 | 15.60 | 15.80 | 15.80 | -1.56% | 1,425 |
| Aug 11, 2025 | 15.80 | 16.05 | 15.80 | 16.05 | 16.05 | 1.26% | 194 |
| Aug 8, 2025 | 15.60 | 16.15 | 15.60 | 15.85 | 15.85 | -1.25% | 1,649 |
| 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 |