Westpay AB (STO:WPAY)
Sweden · Delayed Price · Currency is SEK 1.300
-0.060 (-4.41%)
At close: Mar 2, 2026
Westpay AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 1.29 | 1.35 | 1.25 | 1.30 | 1.30 | -4.41% | 169,779 |
| Feb 27, 2026 | 1.43 | 1.43 | 1.25 | 1.36 | 1.36 | -2.86% | 52,318 |
| Feb 26, 2026 | 1.45 | 1.45 | 1.40 | 1.40 | 1.40 | -2.78% | 17,144 |
| Feb 25, 2026 | 1.24 | 1.50 | 1.24 | 1.44 | 1.44 | 4.35% | 85,973 |
| Feb 24, 2026 | 1.49 | 1.49 | 1.35 | 1.38 | 1.38 | -4.17% | 72,670 |
| Feb 23, 2026 | 1.50 | 1.50 | 1.32 | 1.44 | 1.44 | -7.10% | 221,171 |
| Feb 20, 2026 | 1.69 | 1.69 | 1.52 | 1.55 | 1.55 | -6.06% | 348,470 |
| Feb 19, 2026 | 1.37 | 1.68 | 1.37 | 1.65 | 1.65 | 20.44% | 365,942 |
| Feb 18, 2026 | 1.39 | 1.54 | 1.37 | 1.37 | 1.37 | -1.44% | 374,906 |
| Feb 17, 2026 | 1.35 | 1.41 | 1.31 | 1.39 | 1.39 | -4.79% | 107,763 |
| Feb 16, 2026 | 1.47 | 1.47 | 1.28 | 1.46 | 1.46 | 3.55% | 105,878 |
| Feb 13, 2026 | 1.39 | 1.42 | 1.31 | 1.41 | 1.41 | 5.22% | 113,120 |
| Feb 12, 2026 | 1.22 | 1.34 | 1.22 | 1.34 | 1.34 | 9.84% | 151,298 |
| Feb 11, 2026 | 1.18 | 1.38 | 1.18 | 1.22 | 1.22 | 6.09% | 110,788 |
| Feb 10, 2026 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | 0.88% | 33,880 |
| Feb 9, 2026 | 1.19 | 1.20 | 1.14 | 1.14 | 1.14 | -6.56% | 7,825 |
| Feb 6, 2026 | 1.20 | 1.24 | 1.14 | 1.22 | 1.22 | 1.67% | 75,052 |
| Feb 5, 2026 | 1.17 | 1.40 | 1.15 | 1.20 | 1.20 | -0.83% | 68,871 |
| Feb 4, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 100 |
| Feb 3, 2026 | 1.23 | 1.23 | 1.00 | 1.21 | 1.21 | -1.63% | 121,520 |
| Feb 2, 2026 | 1.26 | 1.42 | 1.22 | 1.23 | 1.23 | -4.65% | 56,449 |
| Jan 30, 2026 | 1.26 | 1.29 | 1.26 | 1.29 | 1.29 | -0.77% | 15,513 |
| Jan 29, 2026 | 1.27 | 1.30 | 1.26 | 1.30 | 1.30 | 2.36% | 26,294 |
| Jan 28, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -3.05% | 1,625 |
| Jan 27, 2026 | 1.28 | 1.31 | 1.28 | 1.31 | 1.31 | 2.34% | 16,095 |
| Jan 26, 2026 | 1.29 | 1.31 | 1.27 | 1.28 | 1.28 | -1.54% | 45,106 |
| Jan 23, 2026 | 1.34 | 1.34 | 1.24 | 1.30 | 1.30 | -0.76% | 153,802 |
| Jan 22, 2026 | 1.35 | 1.37 | 1.30 | 1.31 | 1.31 | -0.76% | 81,672 |
| Jan 21, 2026 | 1.31 | 1.32 | 1.31 | 1.32 | 1.32 | -1.49% | 12,682 |
| Jan 20, 2026 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | -0.74% | 11,385 |
| Jan 19, 2026 | 1.35 | 1.35 | 1.33 | 1.35 | 1.35 | -2.17% | 45,788 |
| Jan 16, 2026 | 1.46 | 1.46 | 1.38 | 1.38 | 1.38 | -3.50% | 111,445 |
| Jan 15, 2026 | 1.40 | 1.50 | 1.40 | 1.43 | 1.43 | 2.88% | 110,977 |
| Jan 14, 2026 | 1.47 | 1.52 | 1.39 | 1.39 | 1.39 | -5.44% | 119,422 |
| Jan 13, 2026 | 1.55 | 1.55 | 1.47 | 1.47 | 1.47 | -1.34% | 62,341 |
| Jan 12, 2026 | 1.52 | 1.59 | 1.48 | 1.49 | 1.49 | 0.68% | 112,442 |
| Jan 9, 2026 | 1.50 | 1.50 | 1.48 | 1.48 | 1.48 | - | 22,833 |
| Jan 8, 2026 | 1.42 | 1.90 | 1.42 | 1.48 | 1.48 | 3.50% | 115,344 |
| Jan 7, 2026 | 1.36 | 1.44 | 1.36 | 1.43 | 1.43 | 6.72% | 21,493 |
| Jan 5, 2026 | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | - | 2,669 |
| Jan 2, 2026 | 1.30 | 1.34 | 1.30 | 1.34 | 1.34 | 3.08% | 15,621 |
| Dec 30, 2025 | 1.28 | 1.40 | 1.21 | 1.30 | 1.30 | 0.78% | 62,326 |
| Dec 29, 2025 | 1.26 | 1.29 | 1.25 | 1.29 | 1.29 | - | 22,937 |
| Dec 23, 2025 | 1.24 | 1.29 | 1.22 | 1.29 | 1.29 | 4.03% | 137,050 |
| Dec 22, 2025 | 1.33 | 1.33 | 1.20 | 1.24 | 1.24 | -6.77% | 40,210 |
| Dec 19, 2025 | 1.35 | 1.35 | 1.31 | 1.33 | 1.33 | -1.48% | 2,399 |
| Dec 17, 2025 | 1.31 | 1.35 | 1.31 | 1.35 | 1.35 | 3.05% | 642 |
| Dec 16, 2025 | 1.30 | 1.48 | 1.30 | 1.31 | 1.31 | 1.55% | 46,235 |
| Dec 15, 2025 | 1.33 | 1.33 | 1.29 | 1.29 | 1.29 | -3.01% | 11,954 |
| Dec 12, 2025 | 1.32 | 1.34 | 1.32 | 1.33 | 1.33 | 2.31% | 59,767 |