Westpay AB (STO:WPAY)
Sweden · Delayed Price · Currency is SEK 1.210
+0.010 (0.83%)
Mar 25, 2026, 4:09 PM CET
Westpay AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 1.22 | 1.24 | 1.21 | 1.21 | 1.21 | 0.83% | 18,254 |
| Mar 24, 2026 | 1.16 | 1.20 | 1.16 | 1.20 | 1.20 | 4.35% | 2,022 |
| Mar 23, 2026 | 1.15 | 1.18 | 1.15 | 1.15 | 1.15 | -3.36% | 14,932 |
| Mar 20, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.83% | 4,622 |
| Mar 19, 2026 | 1.18 | 1.21 | 1.17 | 1.20 | 1.20 | -2.44% | 7,015 |
| Mar 18, 2026 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | 0.82% | 18,277 |
| Mar 17, 2026 | 1.18 | 1.22 | 1.18 | 1.22 | 1.22 | -1.61% | 6,766 |
| Mar 16, 2026 | 1.23 | 1.25 | 1.23 | 1.24 | 1.24 | -0.80% | 39,290 |
| Mar 13, 2026 | 1.25 | 1.25 | 1.20 | 1.25 | 1.25 | 3.31% | 53,575 |
| Mar 12, 2026 | 1.25 | 1.25 | 1.21 | 1.21 | 1.21 | -2.42% | 3,572 |
| Mar 11, 2026 | 1.28 | 1.28 | 1.21 | 1.24 | 1.24 | - | 44,734 |
| Mar 10, 2026 | 1.32 | 1.51 | 1.24 | 1.24 | 1.24 | -3.13% | 145,144 |
| Mar 9, 2026 | 1.29 | 1.33 | 1.28 | 1.28 | 1.28 | -3.76% | 83,870 |
| Mar 6, 2026 | 1.32 | 1.33 | 1.28 | 1.33 | 1.33 | 0.76% | 21,113 |
| Mar 5, 2026 | 1.30 | 1.36 | 1.30 | 1.32 | 1.32 | - | 27,508 |
| Mar 4, 2026 | 1.31 | 1.35 | 1.31 | 1.32 | 1.32 | 1.54% | 14,983 |
| Mar 3, 2026 | 1.28 | 1.31 | 1.28 | 1.30 | 1.30 | - | 17,706 |
| 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 |