Westpay AB (STO:WPAY)
Sweden · Delayed Price · Currency is SEK 1.500
0.00 (0.00%)
Aug 29, 2025, 4:09 PM CET
Westpay AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2025 | 1.52 | 1.52 | 1.42 | 1.48 | 1.48 | -2.63% | 47,244 |
| Aug 15, 2025 | 1.57 | 1.57 | 1.50 | 1.52 | 1.52 | -3.80% | 61,099 |
| Aug 14, 2025 | 1.55 | 1.61 | 1.55 | 1.58 | 1.58 | 5.33% | 46,678 |
| Aug 13, 2025 | 1.52 | 1.53 | 1.50 | 1.50 | 1.50 | -1.32% | 6,862 |
| Aug 12, 2025 | 1.48 | 1.67 | 1.48 | 1.52 | 1.52 | 2.70% | 75,827 |
| Aug 11, 2025 | 1.52 | 1.56 | 1.48 | 1.48 | 1.48 | -5.13% | 8,745 |
| Aug 8, 2025 | 1.47 | 1.66 | 1.47 | 1.56 | 1.56 | 6.12% | 56,559 |
| Aug 7, 2025 | 1.52 | 1.52 | 1.47 | 1.47 | 1.47 | -2.00% | 2,891 |
| Aug 6, 2025 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | - | 20,350 |
| Aug 5, 2025 | 1.52 | 1.56 | 1.50 | 1.50 | 1.50 | -3.85% | 26,553 |
| Aug 4, 2025 | 1.56 | 1.56 | 1.52 | 1.56 | 1.56 | - | 1,056 |
| Aug 1, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 1.96% | 100 |
| Jul 31, 2025 | 1.60 | 1.60 | 1.53 | 1.53 | 1.53 | -0.65% | 18,100 |
| Jul 30, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -1.28% | 2,009 |
| Jul 29, 2025 | 1.57 | 1.67 | 1.56 | 1.56 | 1.56 | -6.59% | 14,633 |
| Jul 28, 2025 | 1.59 | 1.67 | 1.58 | 1.67 | 1.67 | 5.70% | 42,666 |
| Jul 25, 2025 | 1.46 | 1.58 | 1.45 | 1.58 | 1.58 | -0.63% | 33,774 |
| Jul 24, 2025 | 1.46 | 1.59 | 1.46 | 1.59 | 1.59 | 3.25% | 5,006 |
| Jul 23, 2025 | 1.55 | 1.68 | 1.50 | 1.54 | 1.54 | -6.10% | 27,660 |
| Jul 22, 2025 | 1.69 | 1.69 | 1.55 | 1.64 | 1.64 | -0.61% | 147,328 |
| Jul 21, 2025 | 1.59 | 1.73 | 1.59 | 1.65 | 1.65 | 3.77% | 104,892 |
| Jul 18, 2025 | 1.90 | 1.90 | 1.43 | 1.59 | 1.59 | -15.87% | 450,720 |
| Jul 17, 2025 | 1.84 | 1.92 | 1.67 | 1.89 | 1.89 | -0.53% | 103,640 |
| Jul 16, 2025 | 1.99 | 2.16 | 1.50 | 1.90 | 1.90 | -4.52% | 276,849 |
| Jul 15, 2025 | 1.84 | 2.20 | 1.84 | 1.99 | 1.99 | 7.57% | 477,111 |
| Jul 14, 2025 | 1.37 | 2.44 | 1.36 | 1.85 | 1.85 | 35.04% | 632,796 |
| Jul 11, 2025 | 1.42 | 1.42 | 1.28 | 1.37 | 1.37 | 1.48% | 16,544 |
| Jul 10, 2025 | 1.35 | 1.49 | 1.30 | 1.35 | 1.35 | - | 69,491 |
| Jul 9, 2025 | 1.24 | 1.38 | 1.20 | 1.35 | 1.35 | 8.87% | 209,721 |
| Jul 8, 2025 | 1.31 | 1.31 | 1.22 | 1.24 | 1.24 | 0.81% | 134,681 |
| Jul 7, 2025 | 1.27 | 1.29 | 1.13 | 1.23 | 1.23 | 10.81% | 323,923 |
| Jul 4, 2025 | 1.10 | 1.28 | 1.09 | 1.11 | 1.11 | 0.91% | 128,473 |
| Jul 3, 2025 | 1.04 | 1.21 | 1.03 | 1.10 | 1.10 | 7.84% | 137,458 |
| Jul 2, 2025 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | 0.99% | 12,080 |
| Jul 1, 2025 | 0.96 | 1.01 | 0.96 | 1.01 | 1.01 | 3.06% | 27,810 |
| Jun 30, 2025 | 0.93 | 0.98 | 0.93 | 0.98 | 0.98 | 5.38% | 149,343 |
| Jun 27, 2025 | 0.92 | 0.94 | 0.89 | 0.93 | 0.93 | 1.09% | 116,515 |
| Jun 26, 2025 | 0.95 | 0.95 | 0.92 | 0.92 | 0.92 | -3.66% | 213,891 |
| Jun 25, 2025 | 0.88 | 0.96 | 0.88 | 0.96 | 0.96 | 11.70% | 214,491 |
| Jun 24, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -1.16% | 500 |
| Jun 23, 2025 | 0.88 | 0.90 | 0.83 | 0.87 | 0.87 | 1.76% | 123,622 |