Wise Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	15.00	15.00	14.10	14.60	14.60	-2.67%	740
Jul 16, 2026	14.70	15.75	14.70	15.00	15.00	-5.06%	3,343
Jul 15, 2026	15.20	15.90	14.75	15.80	15.80	3.95%	1,405
Jul 14, 2026	14.55	15.45	14.55	15.20	15.20	-1.94%	2,782
Jul 13, 2026	15.85	15.85	14.90	15.50	15.50	-	429
Jul 10, 2026	15.00	15.90	15.00	15.50	15.50	-2.52%	205
Jul 9, 2026	15.05	15.90	15.00	15.90	15.90	5.65%	2,179
Jul 8, 2026	15.40	15.40	15.05	15.05	15.05	-2.90%	391
Jul 7, 2026	16.20	16.20	15.50	15.50	15.50	-4.32%	797
Jul 6, 2026	15.50	16.90	15.50	16.20	16.20	-4.42%	1,017
Jul 3, 2026	14.60	17.30	14.50	16.95	16.95	13.38%	7,823
Jul 2, 2026	14.30	14.95	14.30	14.95	14.95	0.34%	2,778
Jul 1, 2026	14.55	14.90	14.10	14.90	14.90	2.41%	16,661
Jun 30, 2026	13.70	14.65	13.70	14.55	14.55	1.75%	654
Jun 29, 2026	13.85	14.30	13.85	14.30	14.30	-1.72%	10,864
Jun 26, 2026	14.55	14.55	13.70	14.55	14.55	-	639
Jun 25, 2026	15.10	15.10	14.55	14.55	14.55	-3.96%	485
Jun 24, 2026	15.10	15.15	15.10	15.15	15.15	-	490
Jun 23, 2026	14.50	15.35	14.50	15.15	15.15	-0.66%	473
Jun 22, 2026	14.95	15.25	14.55	15.25	15.25	2.01%	285
Jun 18, 2026	14.30	15.10	14.30	14.95	14.95	2.05%	1,074
Jun 17, 2026	14.30	14.65	14.30	14.65	14.65	2.09%	764
Jun 16, 2026	14.55	15.55	14.35	14.35	14.35	-3.69%	8,169
Jun 15, 2026	15.20	15.95	14.60	14.90	14.90	-1.97%	5,993
Jun 12, 2026	15.30	15.80	15.20	15.20	15.20	-0.65%	906
Jun 11, 2026	15.25	15.95	15.20	15.30	15.30	0.66%	7,669
Jun 10, 2026	15.15	16.40	15.15	15.20	15.20	1.33%	7,308
Jun 9, 2026	15.30	15.50	14.70	15.00	15.00	-2.28%	2,648
Jun 8, 2026	16.35	17.35	15.05	15.35	15.35	-8.90%	4,348
Jun 5, 2026	16.05	17.95	16.05	16.85	16.85	0.60%	3,271
Jun 4, 2026	16.70	16.85	16.35	16.75	16.75	0.60%	7,536
Jun 3, 2026	16.15	16.65	16.00	16.65	16.65	1.83%	1,271
Jun 2, 2026	17.45	17.45	15.40	16.35	16.35	-7.63%	10,205
Jun 1, 2026	18.20	18.20	17.15	17.70	17.70	-2.75%	9,850
May 29, 2026	18.20	18.70	18.15	18.20	18.20	0.28%	2,659
May 28, 2026	18.10	18.20	17.75	18.15	18.15	1.68%	2,553
May 27, 2026	18.10	18.60	17.60	17.85	17.85	-4.03%	2,554
May 26, 2026	18.15	19.00	18.10	18.60	18.60	-0.80%	7,088
May 25, 2026	17.35	18.85	17.35	18.75	18.75	1.08%	1,211
May 22, 2026	17.80	18.55	17.75	18.55	18.55	0.54%	2,077
May 21, 2026	18.90	18.90	18.05	18.45	18.45	-2.38%	8,795
May 20, 2026	18.90	18.90	17.30	18.90	18.90	-0.26%	14,276
May 19, 2026	17.10	19.50	17.10	18.95	18.95	5.57%	7,919
May 18, 2026	17.75	17.95	16.30	17.95	17.95	-	4,825
May 15, 2026	18.90	18.90	17.70	17.95	17.95	-5.28%	5,506
May 13, 2026	18.20	18.95	18.00	18.95	18.95	0.80%	2,431
May 12, 2026	19.20	19.20	17.45	18.80	18.80	-2.08%	4,146
May 11, 2026	17.45	19.30	17.45	19.20	19.20	10.34%	26,991
May 8, 2026	15.05	17.45	15.05	17.40	17.40	16.39%	12,323
May 7, 2026	15.05	15.05	13.65	14.95	14.95	-1.97%	16,471