Westpay AB (STO:WPAY)
Sweden · Delayed Price · Currency is SEK 1.420
0.00 (0.00%)
Oct 27, 2025, 4:55 PM CET
Westpay AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 1.38 | 1.42 | 1.38 | 1.42 | 1.42 | - | 27,164 |
| Oct 24, 2025 | 1.43 | 1.43 | 1.38 | 1.42 | 1.42 | - | 11,144 |
| Oct 23, 2025 | 1.42 | 1.42 | 1.34 | 1.42 | 1.42 | -0.70% | 94,306 |
| Oct 22, 2025 | 1.40 | 1.52 | 1.40 | 1.43 | 1.43 | -0.69% | 38,354 |
| Oct 21, 2025 | 1.46 | 1.80 | 1.40 | 1.44 | 1.44 | -2.04% | 33,652 |
| Oct 20, 2025 | 1.50 | 1.51 | 1.41 | 1.47 | 1.47 | -2.65% | 62,681 |
| Oct 17, 2025 | 1.50 | 1.59 | 1.50 | 1.51 | 1.51 | - | 64,850 |
| Oct 16, 2025 | 1.47 | 1.51 | 1.47 | 1.51 | 1.51 | - | 11,530 |
| Oct 15, 2025 | 1.51 | 1.56 | 1.49 | 1.51 | 1.51 | -1.31% | 31,733 |
| Oct 14, 2025 | 1.54 | 1.57 | 1.53 | 1.53 | 1.53 | - | 20,753 |
| Oct 13, 2025 | 1.53 | 1.60 | 1.45 | 1.53 | 1.53 | 0.66% | 87,180 |
| Oct 10, 2025 | 1.57 | 1.57 | 1.47 | 1.52 | 1.52 | -2.56% | 87,804 |
| Oct 9, 2025 | 1.55 | 1.58 | 1.51 | 1.56 | 1.56 | - | 59,762 |
| Oct 8, 2025 | 1.63 | 1.63 | 1.56 | 1.56 | 1.56 | -4.29% | 66,478 |
| Oct 7, 2025 | 1.78 | 1.78 | 1.56 | 1.63 | 1.63 | -6.86% | 290,038 |
| Oct 6, 2025 | 1.67 | 1.76 | 1.67 | 1.75 | 1.75 | 4.79% | 42,026 |
| Oct 3, 2025 | 1.77 | 1.77 | 1.67 | 1.67 | 1.67 | -3.47% | 158,516 |
| Oct 2, 2025 | 1.84 | 1.99 | 1.73 | 1.73 | 1.73 | -5.98% | 191,085 |
| Oct 1, 2025 | 1.88 | 1.89 | 1.84 | 1.84 | 1.84 | 0.55% | 46,692 |
| Sep 30, 2025 | 1.87 | 1.89 | 1.81 | 1.83 | 1.83 | 1.10% | 53,680 |
| Sep 29, 2025 | 1.80 | 2.00 | 1.77 | 1.81 | 1.81 | 2.26% | 265,962 |
| Sep 26, 2025 | 1.76 | 1.84 | 1.76 | 1.77 | 1.77 | 3.51% | 59,337 |
| Sep 25, 2025 | 1.76 | 1.98 | 1.71 | 1.71 | 1.71 | -1.72% | 135,264 |
| Sep 24, 2025 | 1.69 | 1.78 | 1.64 | 1.74 | 1.74 | 4.82% | 114,401 |
| Sep 23, 2025 | 1.66 | 1.66 | 1.63 | 1.66 | 1.66 | 1.84% | 25,242 |
| Sep 22, 2025 | 1.58 | 1.74 | 1.54 | 1.63 | 1.63 | 2.52% | 52,563 |
| Sep 19, 2025 | 1.63 | 1.63 | 1.55 | 1.59 | 1.59 | 0.63% | 19,897 |
| Sep 18, 2025 | 1.64 | 1.64 | 1.52 | 1.58 | 1.58 | -3.07% | 84,375 |
| Sep 17, 2025 | 1.64 | 1.84 | 1.51 | 1.63 | 1.63 | -1.21% | 157,503 |
| Sep 16, 2025 | 1.70 | 1.78 | 1.63 | 1.65 | 1.65 | 3.12% | 87,973 |
| Sep 15, 2025 | 1.46 | 1.89 | 1.46 | 1.60 | 1.60 | 11.11% | 165,069 |
| Sep 12, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 0.70% | 24,000 |
| Sep 11, 2025 | 1.46 | 1.46 | 1.43 | 1.43 | 1.43 | -2.05% | 6,768 |
| Sep 10, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | 700 |
| Sep 9, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 1.39% | 684 |
| Sep 8, 2025 | 1.49 | 1.49 | 1.44 | 1.44 | 1.44 | -2.70% | 6,730 |
| Sep 5, 2025 | 1.47 | 1.49 | 1.44 | 1.48 | 1.48 | -2.63% | 5,471 |
| Sep 4, 2025 | 1.50 | 1.52 | 1.50 | 1.52 | 1.52 | -0.65% | 11,602 |
| Sep 3, 2025 | 1.49 | 1.58 | 1.49 | 1.53 | 1.53 | 2.00% | 81,188 |
| Sep 2, 2025 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | -3.23% | 17,743 |
| Sep 1, 2025 | 1.51 | 1.55 | 1.51 | 1.55 | 1.55 | 3.33% | 125,547 |
| Aug 29, 2025 | 1.52 | 1.53 | 1.43 | 1.50 | 1.50 | - | 50,953 |
| Aug 28, 2025 | 1.44 | 1.65 | 1.41 | 1.50 | 1.50 | 3.45% | 180,818 |
| Aug 27, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 2.11% | 19,906 |
| Aug 26, 2025 | 1.47 | 1.48 | 1.41 | 1.42 | 1.42 | -6.58% | 72,069 |
| Aug 25, 2025 | 1.43 | 1.52 | 1.43 | 1.52 | 1.52 | 6.29% | 44,397 |
| Aug 22, 2025 | 1.50 | 1.50 | 1.33 | 1.43 | 1.43 | 9.16% | 262,095 |
| Aug 21, 2025 | 1.41 | 1.41 | 1.31 | 1.31 | 1.31 | -7.75% | 77,394 |
| Aug 20, 2025 | 1.47 | 1.47 | 1.42 | 1.42 | 1.42 | -0.70% | 51,843 |
| Aug 19, 2025 | 1.49 | 1.49 | 1.43 | 1.43 | 1.43 | -3.38% | 61,390 |