Skip to main content
logo
Wise Group AB (publ) (STO:WISE)
Sweden flag Sweden · Delayed Price · Currency is SEK
18.15
+0.30 (1.68%)
May 28, 2026, 5:16 PM CET

Wise Group AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 202618.1018.6017.6017.8517.85-4.03%2,554
May 26, 202618.1519.0018.1018.6018.60-0.80%7,088
May 25, 202617.3518.8517.3518.7518.751.08%1,211
May 22, 202617.8018.5517.7518.5518.550.54%2,077
May 21, 202618.9018.9018.0518.4518.45-2.38%8,795
May 20, 202618.9018.9017.3018.9018.90-0.26%14,276
May 19, 202617.1019.5017.1018.9518.955.57%7,919
May 18, 202617.7517.9516.3017.9517.95-4,825
May 15, 202618.9018.9017.7017.9517.95-5.28%5,506
May 13, 202618.2018.9518.0018.9518.950.80%2,431
May 12, 202619.2019.2017.4518.8018.80-2.08%4,146
May 11, 202617.4519.3017.4519.2019.2010.34%26,991
May 8, 202615.0517.4515.0517.4017.4016.39%12,323
May 7, 202615.0515.0513.6514.9514.95-1.97%16,471
May 6, 202616.0016.0015.0015.2515.25-5.28%2,073
May 5, 202616.1516.7516.0016.1016.10-0.31%1,923
May 4, 202617.0517.0515.5016.1516.15-5.28%5,523
Apr 30, 202617.0017.0516.4017.0517.050.59%2,340
Apr 29, 202617.2517.2516.3016.9516.95-3.14%4,933
Apr 28, 202618.2518.2517.1517.5017.50-6.17%4,658
Apr 27, 202617.7019.8017.7018.6518.650.54%3,096
Apr 24, 202618.0519.8517.3518.5518.552.77%7,913
Apr 23, 202619.5019.5018.0518.0518.05-7.20%6,801
Apr 22, 202617.9020.0017.9019.4519.458.96%24,386
Apr 21, 202616.2017.9516.2017.8517.85-1.92%2,211
Apr 20, 202618.9520.0017.6018.2018.20-4.21%9,692
Apr 17, 202618.6519.0517.9019.0019.001.88%1,058
Apr 16, 202618.0020.0018.0018.6518.65-0.27%3,201
Apr 15, 202618.7019.1518.1518.7018.70-1,957
Apr 14, 202618.8019.2018.7018.7018.703.60%2,084
Apr 13, 202617.0519.1517.0018.0518.056.18%7,910
Apr 10, 202617.8018.7517.0017.0017.00-4.49%4,774
Apr 9, 202618.1018.7517.6517.8017.80-4.81%2,724
Apr 8, 202619.0019.2018.2018.7018.702.19%2,946
Apr 7, 202617.3019.2517.3018.3018.307.96%6,073
Apr 2, 202617.5017.9516.9516.9516.95-3.14%1,511
Apr 1, 202616.9017.9516.9017.5017.50-2.51%1,461
Mar 31, 202617.6018.0016.7017.9517.952.28%2,633
Mar 30, 202617.6017.6016.4017.5517.552.93%2,968
Mar 27, 202617.8017.8016.5517.0517.05-6.32%1,868
Mar 26, 202618.4018.4016.6518.2018.20-1.09%2,463
Mar 25, 202617.2518.4017.0018.4018.408.24%7,662
Mar 24, 202617.5017.5017.0017.0017.00-2.86%645
Mar 23, 202618.3518.3516.3517.5017.50-7.65%9,524
Mar 20, 202618.7020.1018.4518.9518.951.34%1,992
Mar 19, 202619.9019.9018.5018.7018.70-5.79%9,632
Mar 18, 202619.0019.9018.5019.8519.85-0.50%5,108
Mar 17, 202620.8020.8018.2019.9519.95-1.72%16,167
Mar 16, 202618.3520.5018.3520.3020.306.56%8,783
Mar 13, 202618.8019.0518.2019.0519.051.06%2,071