Wise Group AB (publ) (STO:WISE)
Sweden · Delayed Price · Currency is SEK 12.00
+1.30 (12.15%)
Nov 12, 2026, 5:25 PM CET
Wise Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 10.85 | 12.10 | 10.85 | 12.00 | 12.00 | 12.15% | 5,715 |
| Nov 11, 2026 | 10.90 | 10.90 | 10.50 | 10.70 | 10.70 | -1.83% | 3,891 |
| Nov 10, 2026 | 10.05 | 10.90 | 10.05 | 10.90 | 10.90 | 5.83% | 3,729 |
| Nov 9, 2026 | 9.70 | 10.30 | 9.70 | 10.30 | 10.30 | -0.96% | 568 |
| Nov 6, 2026 | 10.45 | 10.75 | 10.00 | 10.40 | 10.40 | -0.95% | 2,442 |
| Nov 5, 2026 | 10.80 | 10.80 | 10.45 | 10.50 | 10.50 | -3.23% | 2,147 |
| Nov 4, 2026 | 10.70 | 10.90 | 10.70 | 10.85 | 10.85 | 7.43% | 198 |
| Nov 3, 2026 | 10.55 | 10.55 | 10.00 | 10.10 | 10.10 | -4.27% | 2,745 |
| Nov 2, 2026 | 11.15 | 11.15 | 10.55 | 10.55 | 10.55 | -5.38% | 2,120 |
| Oct 30, 2026 | 11.15 | 11.15 | 10.75 | 11.15 | 11.15 | -0.45% | 1,483 |
| Oct 29, 2026 | 10.95 | 11.70 | 10.95 | 11.20 | 11.20 | -6.28% | 3,302 |
| Oct 28, 2026 | 11.85 | 11.95 | 10.60 | 11.95 | 11.95 | 1.27% | 7,378 |
| Oct 27, 2026 | 12.00 | 12.00 | 11.15 | 11.80 | 11.80 | -1.26% | 4,767 |
| Oct 26, 2026 | 10.90 | 12.00 | 10.90 | 11.95 | 11.95 | 9.63% | 1,306 |
| Oct 23, 2026 | 10.80 | 11.95 | 10.80 | 10.90 | 10.90 | -0.91% | 5,458 |
| Oct 22, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.45% | 53 |
| Oct 21, 2026 | 10.75 | 12.00 | 10.75 | 11.05 | 11.05 | 1.84% | 1,104 |
| Oct 20, 2026 | 11.30 | 11.40 | 10.80 | 10.85 | 10.85 | -1.81% | 2,304 |
| Oct 19, 2026 | 11.00 | 11.15 | 10.70 | 11.05 | 11.05 | -2.21% | 3,840 |
| Oct 16, 2026 | 11.05 | 11.30 | 10.55 | 11.30 | 11.30 | 2.26% | 936 |
| Oct 15, 2026 | 11.45 | 11.45 | 11.00 | 11.05 | 11.05 | -3.91% | 1,756 |
| Oct 14, 2026 | 11.20 | 11.50 | 10.60 | 11.50 | 11.50 | 2.68% | 2,151 |
| Oct 13, 2026 | 11.70 | 11.70 | 11.15 | 11.20 | 11.20 | -4.27% | 2,089 |
| Oct 12, 2026 | 11.45 | 11.70 | 11.25 | 11.70 | 11.70 | -2.50% | 1,092 |
| Oct 9, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 1.69% | 212 |
| Oct 8, 2026 | 11.45 | 12.50 | 11.45 | 11.80 | 11.80 | -0.42% | 1,338 |
| Oct 7, 2026 | 11.10 | 12.20 | 11.10 | 11.85 | 11.85 | -2.87% | 656 |
| Oct 6, 2026 | 11.50 | 13.95 | 11.50 | 12.20 | 12.20 | 6.09% | 4,854 |
| Oct 5, 2026 | 11.50 | 11.55 | 11.50 | 11.50 | 11.50 | -0.43% | 5,182 |
| Oct 2, 2026 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - | 151 |
| Oct 1, 2026 | 11.90 | 12.20 | 11.55 | 11.55 | 11.55 | -2.94% | 5,237 |
| Sep 30, 2026 | 12.00 | 12.40 | 11.85 | 11.90 | 11.90 | -1.65% | 3,592 |
| Sep 29, 2026 | 12.75 | 12.75 | 12.00 | 12.10 | 12.10 | -5.10% | 2,786 |
| Sep 28, 2026 | 12.25 | 12.90 | 12.10 | 12.75 | 12.75 | -0.39% | 2,958 |
| Sep 25, 2026 | 12.85 | 12.90 | 12.25 | 12.80 | 12.80 | 6.67% | 4,079 |
| Sep 24, 2026 | 12.05 | 12.80 | 12.00 | 12.00 | 12.00 | -3.61% | 1,497 |
| Sep 23, 2026 | 12.05 | 12.50 | 12.05 | 12.45 | 12.45 | 5.51% | 167 |
| Sep 22, 2026 | 12.10 | 12.10 | 11.80 | 11.80 | 11.80 | -2.48% | 411 |
| Sep 21, 2026 | 12.70 | 12.80 | 12.10 | 12.10 | 12.10 | -1.63% | 2,771 |
| Sep 18, 2026 | 12.90 | 12.90 | 12.10 | 12.30 | 12.30 | -5.02% | 346 |
| Sep 17, 2026 | 12.25 | 12.95 | 12.25 | 12.95 | 12.95 | 2.37% | 855 |
| Sep 16, 2026 | 12.45 | 12.65 | 12.00 | 12.65 | 12.65 | -2.69% | 2,744 |
| Sep 15, 2026 | 13.90 | 13.90 | 12.65 | 13.00 | 13.00 | 1.96% | 228 |
| Sep 14, 2026 | 13.05 | 13.05 | 12.55 | 12.75 | 12.75 | -4.85% | 326 |
| Sep 11, 2026 | 13.00 | 13.45 | 13.00 | 13.40 | 13.40 | 5.10% | 1,195 |
| Sep 10, 2026 | 12.65 | 12.75 | 12.65 | 12.75 | 12.75 | 0.79% | 196 |
| Sep 9, 2026 | 12.90 | 13.75 | 12.55 | 12.65 | 12.65 | -1.94% | 3,678 |
| Sep 8, 2026 | 13.20 | 13.25 | 12.80 | 12.90 | 12.90 | -2.27% | 2,269 |
| Sep 7, 2026 | 13.10 | 13.30 | 13.00 | 13.20 | 13.20 | -2.58% | 8,190 |
| Sep 4, 2026 | 13.30 | 13.65 | 13.30 | 13.55 | 13.55 | -3.56% | 414 |