Westpay AB (STO:WPAY)
Sweden · Delayed Price · Currency is SEK 1.320
-0.020 (-1.49%)
Jan 21, 2026, 3:34 PM CET
Westpay AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 1.31 | 1.32 | 1.31 | 1.32 | - | -1.49% | 12,423 |
| 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 |
| Dec 11, 2025 | 1.36 | 1.36 | 1.30 | 1.30 | 1.30 | -5.80% | 80,071 |
| Dec 10, 2025 | 1.40 | 1.40 | 1.34 | 1.38 | 1.38 | -0.72% | 26,414 |
| Dec 9, 2025 | 1.38 | 1.46 | 1.38 | 1.39 | 1.39 | -7.33% | 44,374 |
| Dec 8, 2025 | 1.32 | 1.50 | 1.25 | 1.50 | 1.50 | 12.78% | 63,120 |
| Dec 5, 2025 | 1.45 | 1.45 | 1.33 | 1.33 | 1.33 | -7.64% | 37,460 |
| Dec 4, 2025 | 1.41 | 1.44 | 1.40 | 1.44 | 1.44 | 0.70% | 9,808 |
| Dec 3, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | 5,380 |
| Dec 2, 2025 | 1.37 | 1.51 | 1.30 | 1.43 | 1.43 | 0.70% | 36,298 |
| Dec 1, 2025 | 1.44 | 1.44 | 1.38 | 1.42 | 1.42 | -2.07% | 45,565 |
| Nov 28, 2025 | 1.50 | 1.50 | 1.45 | 1.45 | 1.45 | -3.33% | 10,254 |
| Nov 27, 2025 | 1.57 | 1.57 | 1.47 | 1.50 | 1.50 | -4.46% | 17,035 |
| Nov 26, 2025 | 1.60 | 1.62 | 1.57 | 1.57 | 1.57 | -1.88% | 45,092 |
| Nov 25, 2025 | 1.42 | 1.60 | 1.42 | 1.60 | 1.60 | 11.11% | 126,913 |
| Nov 24, 2025 | 1.49 | 1.49 | 1.44 | 1.44 | 1.44 | -1.37% | 12,947 |
| Nov 21, 2025 | 1.40 | 1.50 | 1.37 | 1.46 | 1.46 | 3.55% | 39,452 |
| Nov 20, 2025 | 1.44 | 1.44 | 1.37 | 1.41 | 1.41 | - | 15,898 |
| Nov 19, 2025 | 1.45 | 1.45 | 1.41 | 1.41 | 1.41 | -1.40% | 13,034 |
| Nov 18, 2025 | 1.41 | 1.43 | 1.40 | 1.43 | 1.43 | - | 8,470 |
| Nov 17, 2025 | 1.48 | 1.48 | 1.42 | 1.43 | 1.43 | -2.72% | 111,858 |
| Nov 14, 2025 | 1.44 | 1.47 | 1.37 | 1.47 | 1.47 | 0.68% | 90,093 |
| Nov 13, 2025 | 1.41 | 1.46 | 1.40 | 1.46 | 1.46 | 3.55% | 49,374 |
| Nov 12, 2025 | 1.38 | 1.41 | 1.38 | 1.41 | 1.41 | 0.71% | 6,663 |
| Nov 11, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 0.72% | 914 |
| Nov 10, 2025 | 1.39 | 1.42 | 1.33 | 1.39 | 1.39 | -0.71% | 100,657 |
| Nov 7, 2025 | 1.37 | 1.41 | 1.36 | 1.40 | 1.40 | 0.72% | 24,010 |
| Nov 6, 2025 | 1.40 | 1.40 | 1.37 | 1.39 | 1.39 | -2.11% | 37,403 |
| Nov 5, 2025 | 1.48 | 1.48 | 1.42 | 1.42 | 1.42 | -4.05% | 44,272 |
| Nov 4, 2025 | 1.52 | 1.52 | 1.48 | 1.48 | 1.48 | - | 5,020 |