Westpay AB (STO:WPAY)
Sweden · Delayed Price · Currency is SEK 1.300
0.00 (0.00%)
May 5, 2026, 5:24 PM CET
Westpay AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 1.30 | 1.34 | 1.30 | 1.30 | 1.30 | - | 125,337 |
| May 4, 2026 | 1.34 | 1.34 | 1.29 | 1.30 | 1.30 | -2.99% | 51,918 |
| Apr 30, 2026 | 1.33 | 1.35 | 1.29 | 1.34 | 1.34 | 3.88% | 130,682 |
| Apr 29, 2026 | 1.32 | 1.36 | 1.29 | 1.29 | 1.29 | -2.64% | 46,495 |
| Apr 28, 2026 | 1.28 | 1.41 | 1.27 | 1.33 | 1.33 | 1.53% | 276,986 |
| Apr 27, 2026 | 1.32 | 1.32 | 1.28 | 1.31 | 1.31 | -0.38% | 14,132 |
| Apr 24, 2026 | 1.32 | 1.33 | 1.30 | 1.31 | 1.31 | -0.76% | 45,139 |
| Apr 22, 2026 | 1.33 | 1.33 | 1.30 | 1.32 | 1.32 | -0.75% | 30,965 |
| Apr 21, 2026 | 1.31 | 1.34 | 1.30 | 1.33 | 1.33 | 1.53% | 31,475 |
| Apr 20, 2026 | 1.36 | 1.36 | 1.31 | 1.31 | 1.31 | -1.50% | 45,545 |
| Apr 17, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 0.38% | 3,851 |
| Apr 16, 2026 | 1.36 | 1.37 | 1.24 | 1.33 | 1.33 | -2.21% | 41,629 |
| Apr 15, 2026 | 1.38 | 1.40 | 1.36 | 1.36 | 1.36 | 0.74% | 10,167 |
| Apr 14, 2026 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | 0.75% | 3,477 |
| Apr 13, 2026 | 1.39 | 1.39 | 1.29 | 1.34 | 1.34 | -5.99% | 3,114 |
| Apr 10, 2026 | 1.35 | 1.45 | 1.35 | 1.42 | 1.42 | 5.19% | 47,900 |
| Apr 9, 2026 | 1.35 | 1.40 | 1.35 | 1.35 | 1.35 | 3.45% | 17,537 |
| Apr 8, 2026 | 1.35 | 1.35 | 1.31 | 1.31 | 1.31 | 3.57% | 30,213 |
| Apr 7, 2026 | 1.22 | 1.27 | 1.20 | 1.26 | 1.26 | 3.28% | 64,230 |
| Apr 2, 2026 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | -0.81% | 7,209 |
| Apr 1, 2026 | 1.18 | 1.23 | 1.18 | 1.23 | 1.23 | 1.65% | 59,928 |
| Mar 31, 2026 | 1.19 | 1.22 | 1.18 | 1.21 | 1.21 | 2.54% | 63,602 |
| Mar 30, 2026 | 1.15 | 1.30 | 1.14 | 1.18 | 1.18 | 1.72% | 107,443 |
| Mar 27, 2026 | 1.17 | 1.17 | 1.15 | 1.16 | 1.16 | -2.52% | 25,006 |
| Mar 26, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | -1.65% | 24,921 |
| 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% | 348,825 |
| Feb 19, 2026 | 1.37 | 1.68 | 1.37 | 1.65 | 1.65 | 20.44% | 365,942 |