Wise Group AB (publ) (STO:WISE)
Sweden · Delayed Price · Currency is SEK 13.65
-0.10 (-0.73%)
Sep 3, 2026, 12:43 PM CET
Wise Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 14.25 | 14.70 | 13.35 | 13.75 | 13.75 | -3.51% | 5,716 |
| Sep 1, 2026 | 13.90 | 15.50 | 13.15 | 14.25 | 14.25 | 6.34% | 8,099 |
| Aug 31, 2026 | 13.55 | 14.00 | 13.35 | 13.40 | 13.40 | -2.19% | 2,931 |
| Aug 28, 2026 | 14.00 | 14.00 | 13.50 | 13.70 | 13.70 | -2.14% | 2,571 |
| Aug 27, 2026 | 13.40 | 14.00 | 13.40 | 14.00 | 14.00 | 3.32% | 1,086 |
| Aug 26, 2026 | 13.35 | 13.95 | 13.35 | 13.55 | 13.55 | -2.52% | 736 |
| Aug 25, 2026 | 13.95 | 14.50 | 13.30 | 13.90 | 13.90 | -3.47% | 3,252 |
| Aug 24, 2026 | 13.95 | 14.55 | 13.80 | 14.40 | 14.40 | 4.73% | 6,281 |
| Aug 21, 2026 | 13.95 | 13.95 | 13.00 | 13.75 | 13.75 | -6.46% | 18,762 |
| Aug 20, 2026 | 13.10 | 14.80 | 13.10 | 14.70 | 14.70 | 8.49% | 12,796 |
| Aug 19, 2026 | 13.80 | 14.40 | 13.20 | 13.55 | 13.55 | 3.44% | 9,416 |
| Aug 18, 2026 | 13.45 | 13.45 | 13.10 | 13.10 | 13.10 | -0.76% | 1,652 |
| Aug 17, 2026 | 13.55 | 13.65 | 13.15 | 13.20 | 13.20 | -2.58% | 2,921 |
| Aug 14, 2026 | 13.05 | 13.55 | 13.05 | 13.55 | 13.55 | 3.04% | 445 |
| Aug 13, 2026 | 13.55 | 13.55 | 13.15 | 13.15 | 13.15 | -2.95% | 1,027 |
| Aug 12, 2026 | 14.20 | 14.45 | 13.55 | 13.55 | 13.55 | -2.17% | 9,111 |
| Aug 11, 2026 | 14.45 | 14.45 | 13.55 | 13.85 | 13.85 | -3.48% | 6,695 |
| Aug 10, 2026 | 13.65 | 14.40 | 13.10 | 14.35 | 14.35 | 5.13% | 9,336 |
| Aug 7, 2026 | 13.55 | 13.90 | 13.55 | 13.65 | 13.65 | -2.15% | 163 |
| Aug 6, 2026 | 13.40 | 14.05 | 13.40 | 13.95 | 13.95 | 2.95% | 627 |
| Aug 5, 2026 | 13.40 | 14.20 | 13.40 | 13.55 | 13.55 | 1.12% | 3,083 |
| Aug 4, 2026 | 13.75 | 13.75 | 13.10 | 13.40 | 13.40 | -2.90% | 1,128 |
| Aug 3, 2026 | 13.25 | 14.00 | 13.10 | 13.80 | 13.80 | 1.85% | 1,094 |
| Jul 31, 2026 | 14.20 | 14.20 | 13.00 | 13.55 | 13.55 | -4.58% | 9,488 |
| Jul 30, 2026 | 14.00 | 14.20 | 14.00 | 14.20 | 14.20 | 3.27% | 190 |
| Jul 29, 2026 | 13.60 | 14.10 | 13.60 | 13.75 | 13.75 | -2.83% | 2,302 |
| Jul 28, 2026 | 13.60 | 14.80 | 13.25 | 14.15 | 14.15 | 4.04% | 1,569 |
| Jul 27, 2026 | 14.30 | 14.30 | 13.60 | 13.60 | 13.60 | -4.90% | 190 |
| Jul 24, 2026 | 13.75 | 14.70 | 13.70 | 14.30 | 14.30 | -3.05% | 2,056 |
| Jul 23, 2026 | 14.05 | 14.75 | 13.75 | 14.75 | 14.75 | 4.24% | 11,724 |
| Jul 22, 2026 | 13.75 | 14.85 | 13.75 | 14.15 | 14.15 | -2.75% | 181 |
| Jul 21, 2026 | 14.10 | 14.60 | 13.50 | 14.55 | 14.55 | -2.35% | 1,287 |
| Jul 20, 2026 | 14.50 | 14.90 | 14.20 | 14.90 | 14.90 | 2.05% | 1,258 |
| 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 |