Skip to main content
logo
Wise Group AB (publ) (STO:WISE)
Sweden flag Sweden · Delayed Price · Currency is SEK
17.05
+0.10 (0.59%)
Apr 30, 2026, 12:59 PM CET

Wise Group AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 202617.0017.0516.4017.05-0.59%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
Mar 12, 202620.3020.3018.4518.8518.85-5.51%7,751
Mar 11, 202619.9520.4019.4019.9519.954.72%5,970
Mar 10, 202617.3019.9017.3019.0519.0510.12%23,268
Mar 9, 202618.5018.5016.1517.3017.30-6.49%23,131
Mar 6, 202618.2019.5017.3518.5018.50-0.54%8,856
Mar 5, 202619.6519.6517.5518.6018.60-5.34%19,100
Mar 4, 202617.0021.0017.0019.6519.6519.09%59,981
Mar 3, 202616.1017.3515.0516.5016.50-2.65%2,784
Mar 2, 202615.4016.0015.0016.9516.953.35%7,375
Feb 27, 202616.6517.8015.0016.4016.40-4.09%4,003
Feb 26, 202616.2517.1016.2017.1017.102.40%4,179
Feb 25, 202616.6517.0015.9516.7016.700.30%10,705
Feb 24, 202616.9516.9515.2516.6516.65-2.06%8,776
Feb 23, 202616.8017.4516.6517.0017.001.80%10,983
Feb 20, 202617.5017.9515.6016.7016.70-4.57%36,287
Feb 19, 202613.9020.0013.9017.5017.5047.06%124,859
Feb 18, 202610.9011.9010.9011.9011.90-103