Webrock Ventures AB (STO:WRV)
Sweden · Delayed Price · Currency is SEK 2.420
+0.060 (2.54%)
At close: Sep 4, 2026
Webrock Ventures AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 2.34 | 2.42 | 2.34 | 2.42 | 2.42 | 2.54% | 65,948 |
| Sep 3, 2026 | 2.42 | 2.42 | 2.28 | 2.36 | 2.36 | -2.48% | 17,071 |
| Sep 2, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | -3.20% | 1,417 |
| Sep 1, 2026 | 2.57 | 2.57 | 2.50 | 2.50 | 2.50 | -5.66% | 9,079 |
| Aug 31, 2026 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | 1.53% | 188 |
| Aug 28, 2026 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | - | 2,400 |
| Aug 27, 2026 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | - | 43 |
| Aug 26, 2026 | 2.61 | 2.61 | 2.51 | 2.61 | 2.61 | 0.38% | 160,536 |
| Aug 25, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 3.17% | 305,000 |
| Aug 24, 2026 | 2.52 | 2.60 | 2.52 | 2.52 | 2.52 | -2.70% | 1,389 |
| Aug 20, 2026 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | - | 44 |
| Aug 19, 2026 | 2.62 | 2.62 | 2.59 | 2.59 | 2.59 | -2.26% | 12,039 |
| Aug 18, 2026 | 2.62 | 2.80 | 2.55 | 2.65 | 2.65 | 1.53% | 56,164 |
| Aug 17, 2026 | 2.81 | 2.81 | 2.61 | 2.61 | 2.61 | -9.69% | 6,985 |
| Aug 14, 2026 | 2.78 | 2.89 | 2.78 | 2.89 | 2.89 | 1.05% | 1,010 |
| Aug 11, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -0.69% | 180 |
| Aug 10, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -0.35% | 3,000 |
| Aug 7, 2026 | 2.78 | 2.89 | 2.78 | 2.89 | 2.89 | 3.21% | 4,307 |
| Aug 6, 2026 | 3.00 | 3.00 | 2.78 | 2.80 | 2.80 | -6.67% | 11,076 |
| Aug 5, 2026 | 2.64 | 3.10 | 2.64 | 3.00 | 3.00 | 15.38% | 26,890 |
| Aug 4, 2026 | 2.48 | 2.80 | 2.48 | 2.60 | 2.60 | 7.00% | 13,526 |
| Aug 3, 2026 | 2.49 | 2.49 | 2.35 | 2.43 | 2.43 | 1.25% | 27,753 |
| Jul 31, 2026 | 2.35 | 2.40 | 2.35 | 2.40 | 2.40 | 5.26% | 14,575 |
| Jul 30, 2026 | 2.33 | 2.50 | 2.00 | 2.28 | 2.28 | -3.80% | 82,450 |
| Jul 29, 2026 | 2.40 | 2.46 | 2.37 | 2.37 | 2.37 | 0.42% | 27,597 |
| Jul 28, 2026 | 2.50 | 2.50 | 2.36 | 2.36 | 2.36 | -5.60% | 14,484 |
| Jul 27, 2026 | 2.90 | 2.97 | 2.15 | 2.50 | 2.50 | -14.68% | 72,772 |
| Jul 24, 2026 | 3.00 | 3.00 | 2.93 | 2.93 | 2.93 | -2.98% | 9,607 |
| Jul 23, 2026 | 3.12 | 3.12 | 3.02 | 3.02 | 3.02 | - | 156 |
| Jul 22, 2026 | 3.12 | 3.12 | 3.02 | 3.02 | 3.02 | - | 849 |
| Jul 21, 2026 | 3.13 | 3.16 | 3.02 | 3.02 | 3.02 | -7.08% | 13,100 |
| Jul 20, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 0.93% | 150 |
| Jul 17, 2026 | 3.15 | 3.22 | 3.15 | 3.22 | 3.22 | 0.63% | 2,126 |
| Jul 16, 2026 | 3.12 | 3.20 | 3.12 | 3.20 | 3.20 | - | 5,222 |
| Jul 14, 2026 | 3.32 | 3.32 | 3.20 | 3.20 | 3.20 | -3.32% | 4,841 |
| Jul 10, 2026 | 3.20 | 3.31 | 3.20 | 3.31 | 3.31 | 1.53% | 300 |
| Jul 7, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | 84 |
| Jul 6, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -1.51% | 35 |
| Jul 3, 2026 | 3.32 | 3.32 | 3.26 | 3.31 | 3.31 | -3.78% | 2,699 |
| Jul 1, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | - | 7 |
| Jun 30, 2026 | 3.38 | 3.44 | 3.37 | 3.44 | 3.44 | 3.61% | 3,209 |
| Jun 29, 2026 | 3.14 | 3.32 | 3.14 | 3.32 | 3.32 | 1.84% | 10,171 |
| Jun 26, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 1.87% | 100 |
| Jun 25, 2026 | 3.26 | 3.26 | 3.20 | 3.20 | 3.20 | -1.84% | 11,001 |
| Jun 24, 2026 | 3.40 | 3.43 | 3.26 | 3.26 | 3.26 | -3.83% | 21,455 |
| Jun 23, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -1.74% | 99 |
| Jun 22, 2026 | 3.52 | 3.58 | 3.45 | 3.45 | 3.45 | -3.90% | 2,986 |
| Jun 18, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 3.76% | 4,300 |
| Jun 17, 2026 | 3.83 | 3.84 | 3.46 | 3.46 | 3.46 | -8.47% | 30,114 |
| Jun 16, 2026 | 3.72 | 4.15 | 3.60 | 3.78 | 3.78 | 2.72% | 65,011 |