Westpay AB (STO:WPAY)
Sweden · Delayed Price · Currency is SEK 0.9400
+0.0260 (2.84%)
Jul 24, 2026, 4:47 PM CET
Westpay AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 0.98 | 0.98 | 0.94 | 0.94 | 0.94 | 2.84% | 147,889 |
| Jul 23, 2026 | 0.86 | 0.91 | 0.86 | 0.91 | 0.91 | 0.44% | 7,778 |
| Jul 22, 2026 | 0.96 | 0.96 | 0.82 | 0.91 | 0.91 | -5.01% | 463,504 |
| Jul 21, 2026 | 0.98 | 0.98 | 0.92 | 0.96 | 0.96 | 3.46% | 52,503 |
| Jul 20, 2026 | 1.03 | 1.03 | 0.91 | 0.93 | 0.93 | -13.86% | 149,276 |
| Jul 17, 2026 | 1.15 | 1.15 | 0.95 | 1.08 | 1.08 | -8.90% | 90,025 |
| Jul 16, 2026 | 1.23 | 1.23 | 1.05 | 1.18 | 1.18 | -3.67% | 79,088 |
| Jul 15, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.81% | 13,500 |
| Jul 13, 2026 | 1.24 | 1.24 | 1.20 | 1.24 | 1.24 | 3.35% | 6,080 |
| Jul 10, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -2.85% | 900 |
| Jul 9, 2026 | 1.20 | 1.23 | 1.20 | 1.23 | 1.23 | 2.93% | 1,712 |
| Jul 8, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 1,320 |
| Jul 7, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -3.24% | 4,500 |
| Jul 6, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 2.07% | 809 |
| Jul 3, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 0.83% | 10,767 |
| Jul 2, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.84% | 833 |
| Jul 1, 2026 | 1.21 | 1.21 | 1.19 | 1.19 | 1.19 | 0.42% | 7,425 |
| Jun 30, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 10,253 |
| Jun 29, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | 1.28% | 12,000 |
| Jun 26, 2026 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -3.31% | 14,388 |
| Jun 25, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 2.54% | 1,189 |
| Jun 24, 2026 | 1.21 | 1.21 | 1.16 | 1.18 | 1.18 | -2.07% | 34,743 |
| Jun 23, 2026 | 1.24 | 1.45 | 1.21 | 1.21 | 1.21 | 0.42% | 19,679 |
| Jun 22, 2026 | 1.20 | 1.21 | 1.20 | 1.20 | 1.20 | - | 2,510 |
| Jun 18, 2026 | 1.21 | 1.24 | 1.20 | 1.20 | 1.20 | - | 9,078 |
| Jun 16, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.41% | 4,686 |
| Jun 15, 2026 | 1.22 | 1.22 | 1.18 | 1.21 | 1.21 | -0.82% | 60,044 |
| Jun 12, 2026 | 1.26 | 1.26 | 1.10 | 1.22 | 1.22 | -2.80% | 61,207 |
| Jun 11, 2026 | 1.23 | 1.31 | 1.22 | 1.25 | 1.25 | -0.79% | 113,125 |
| Jun 10, 2026 | 1.24 | 1.26 | 1.24 | 1.26 | 1.26 | 2.02% | 14,942 |
| Jun 9, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -1.98% | 12,873 |
| Jun 8, 2026 | 1.24 | 1.26 | 1.24 | 1.26 | 1.26 | 1.61% | 5,735 |
| Jun 5, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -1.59% | 2,000 |
| Jun 4, 2026 | 1.24 | 1.26 | 1.24 | 1.26 | 1.26 | 0.40% | 12,082 |
| Jun 3, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.40% | 10,000 |
| Jun 2, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 706 |
| Jun 1, 2026 | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | -2.33% | 14,825 |
| May 29, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | - | 24,474 |
| May 28, 2026 | 1.26 | 1.29 | 1.26 | 1.29 | 1.29 | 3.20% | 26,826 |
| May 27, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | 0.81% | 16,048 |
| May 26, 2026 | 1.31 | 1.31 | 1.15 | 1.24 | 1.24 | -5.34% | 62,225 |
| May 25, 2026 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | 1.55% | 11,853 |
| May 22, 2026 | 1.29 | 1.31 | 1.29 | 1.29 | 1.29 | -1.53% | 10,650 |
| May 21, 2026 | 1.30 | 1.32 | 1.29 | 1.31 | 1.31 | - | 57,900 |
| May 20, 2026 | 1.30 | 1.32 | 1.30 | 1.31 | 1.31 | 0.38% | 35,397 |
| May 19, 2026 | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | - | 17,575 |
| May 18, 2026 | 1.35 | 1.35 | 1.31 | 1.31 | 1.31 | - | 13,442 |
| May 15, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 7,211 |
| May 13, 2026 | 1.34 | 1.34 | 1.31 | 1.31 | 1.31 | -1.88% | 28,222 |
| May 12, 2026 | 1.31 | 1.37 | 1.30 | 1.33 | 1.33 | 3.10% | 64,657 |