Wise Group AB (publ) (STO:WISE)
Sweden · Delayed Price · Currency is SEK 10.85
-0.20 (-1.81%)
Oct 20, 2026, 3:23 PM CET
Wise Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 3, 2026 | 13.50 | 14.05 | 13.50 | 14.05 | 14.05 | 2.18% | 130 |
| 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 |