Webrock Ventures AB (STO:WRV)
Sweden · Delayed Price · Currency is SEK 3.500
+0.260 (8.02%)
At close: Jan 30, 2026
Webrock Ventures AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 3.73 | 3.74 | 3.62 | 3.62 | 3.62 | 0.28% | 12,600 |
| Feb 3, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | - | 75 |
| Feb 2, 2026 | 3.63 | 3.70 | 3.61 | 3.61 | 3.61 | 3.14% | 26,826 |
| Jan 30, 2026 | 3.12 | 3.50 | 3.11 | 3.50 | 3.50 | 8.02% | 16,939 |
| Jan 29, 2026 | 3.35 | 3.35 | 3.24 | 3.24 | 3.24 | -2.70% | 21,758 |
| Jan 28, 2026 | 3.57 | 3.57 | 3.20 | 3.33 | 3.33 | -5.40% | 28,327 |
| Jan 27, 2026 | 3.53 | 3.53 | 3.52 | 3.52 | 3.52 | -2.22% | 7,670 |
| Jan 26, 2026 | 3.65 | 3.65 | 3.59 | 3.60 | 3.60 | -1.37% | 8,096 |
| Jan 22, 2026 | 3.52 | 3.65 | 3.52 | 3.65 | 3.65 | 3.99% | 2,800 |
| Jan 21, 2026 | 3.75 | 3.75 | 3.51 | 3.51 | 3.51 | -2.23% | 15,668 |
| Jan 20, 2026 | 3.55 | 3.59 | 3.55 | 3.59 | 3.59 | 3.46% | 20,338 |
| Jan 19, 2026 | 3.60 | 3.65 | 3.47 | 3.47 | 3.47 | -6.22% | 6,509 |
| Jan 16, 2026 | 3.56 | 3.70 | 3.49 | 3.70 | 3.70 | 0.27% | 8,726 |
| Jan 15, 2026 | 3.56 | 3.69 | 3.56 | 3.69 | 3.69 | -0.27% | 2,671 |
| Jan 14, 2026 | 3.64 | 3.70 | 3.57 | 3.70 | 3.70 | 3.93% | 6,138 |
| Jan 13, 2026 | 3.58 | 3.74 | 3.56 | 3.56 | 3.56 | -0.56% | 13,984 |
| Jan 12, 2026 | 3.71 | 3.71 | 3.51 | 3.58 | 3.58 | -1.38% | 10,631 |
| Jan 9, 2026 | 3.37 | 3.78 | 3.37 | 3.63 | 3.63 | 5.83% | 27,941 |
| Jan 8, 2026 | 3.14 | 3.43 | 3.14 | 3.43 | 3.43 | 8.54% | 10,003 |
| Jan 7, 2026 | 3.04 | 3.18 | 3.04 | 3.16 | 3.16 | - | 24,696 |
| Jan 5, 2026 | 3.07 | 3.16 | 2.97 | 3.16 | 3.16 | 1.61% | 3,624 |
| Jan 2, 2026 | 2.77 | 3.99 | 2.75 | 3.11 | 3.11 | 11.07% | 43,723 |
| Dec 30, 2025 | 2.69 | 2.85 | 2.69 | 2.80 | 2.80 | 4.09% | 28,893 |
| Dec 29, 2025 | 2.70 | 2.70 | 2.60 | 2.69 | 2.69 | - | 1,535 |
| Dec 23, 2025 | 2.71 | 2.71 | 2.65 | 2.69 | 2.69 | -0.74% | 9,721 |
| Dec 22, 2025 | 2.60 | 2.71 | 2.58 | 2.71 | 2.71 | 5.45% | 15,487 |
| Dec 19, 2025 | 2.58 | 2.58 | 2.51 | 2.57 | 2.57 | -1.15% | 6,639 |
| Dec 18, 2025 | 2.62 | 2.70 | 2.60 | 2.60 | 2.60 | -4.41% | 13,254 |
| Dec 17, 2025 | 2.71 | 2.72 | 2.63 | 2.72 | 2.72 | -0.73% | 34,529 |
| Dec 16, 2025 | 3.08 | 3.08 | 2.74 | 2.74 | 2.74 | -8.67% | 33,742 |
| Dec 15, 2025 | 3.05 | 3.12 | 3.00 | 3.00 | 3.00 | -0.33% | 23,162 |
| Dec 12, 2025 | 3.01 | 3.04 | 3.00 | 3.01 | 3.01 | -2.90% | 32,713 |
| Dec 11, 2025 | 3.02 | 3.13 | 3.00 | 3.10 | 3.10 | 2.99% | 50,995 |
| Dec 10, 2025 | 3.28 | 3.28 | 3.00 | 3.01 | 3.01 | -7.95% | 37,404 |
| Dec 9, 2025 | 3.39 | 3.39 | 3.27 | 3.27 | 3.27 | -3.25% | 8,217 |
| Dec 8, 2025 | 3.39 | 3.39 | 3.31 | 3.38 | 3.38 | -3.15% | 4,997 |
| Dec 5, 2025 | 3.40 | 3.49 | 3.40 | 3.49 | 3.49 | -0.29% | 339 |
| Dec 4, 2025 | 3.64 | 3.64 | 3.50 | 3.50 | 3.50 | -3.58% | 6,104 |
| Dec 3, 2025 | 3.97 | 3.98 | 3.51 | 3.63 | 3.63 | -7.40% | 24,960 |
| Dec 2, 2025 | 3.98 | 4.06 | 3.92 | 3.92 | 3.92 | -0.51% | 17,481 |
| Dec 1, 2025 | 3.82 | 3.94 | 3.82 | 3.94 | 3.94 | 5.07% | 5,330 |
| Nov 28, 2025 | 3.70 | 3.81 | 3.70 | 3.75 | 3.75 | 4.46% | 6,907 |
| Nov 27, 2025 | 3.65 | 3.70 | 3.59 | 3.59 | 3.59 | -2.97% | 16,195 |
| Nov 26, 2025 | 3.90 | 3.90 | 3.70 | 3.70 | 3.70 | -5.13% | 10,537 |
| Nov 25, 2025 | 4.11 | 4.11 | 3.88 | 3.90 | 3.90 | -5.34% | 14,313 |
| Nov 24, 2025 | 4.50 | 4.83 | 4.12 | 4.12 | 4.12 | -9.65% | 25,037 |
| Nov 21, 2025 | 4.85 | 4.85 | 4.45 | 4.56 | 4.56 | -5.98% | 11,209 |
| Nov 20, 2025 | 5.00 | 5.52 | 4.77 | 4.85 | 4.85 | -2.81% | 67,732 |
| Nov 19, 2025 | 3.95 | 5.38 | 3.86 | 4.99 | 4.99 | 23.82% | 116,145 |
| Nov 18, 2025 | 4.12 | 4.15 | 3.90 | 4.03 | 4.03 | -3.12% | 28,782 |