Webrock Ventures AB (STO:WRV)
Sweden · Delayed Price · Currency is SEK 3.830
0.00 (0.00%)
At close: Apr 28, 2026
Webrock Ventures AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 3.83 | 3.83 | 3.60 | 3.68 | 3.68 | -3.92% | 21,152 |
| Apr 28, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | - | 2,840 |
| Apr 27, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | 3.51% | 100 |
| Apr 24, 2026 | 3.89 | 3.89 | 3.70 | 3.70 | 3.70 | -4.88% | 2,430 |
| Apr 23, 2026 | 3.75 | 3.89 | 3.75 | 3.89 | 3.89 | 2.64% | 198 |
| Apr 22, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | -2.57% | 10,000 |
| Apr 21, 2026 | 3.92 | 3.92 | 3.80 | 3.89 | 3.89 | -0.77% | 521 |
| Apr 20, 2026 | 3.99 | 3.99 | 3.92 | 3.92 | 3.92 | -1.75% | 8,923 |
| Apr 17, 2026 | 3.90 | 3.99 | 3.90 | 3.99 | 3.99 | 2.31% | 6,163 |
| Apr 16, 2026 | 3.80 | 3.90 | 3.80 | 3.90 | 3.90 | - | 2,990 |
| Apr 15, 2026 | 4.01 | 4.01 | 3.90 | 3.90 | 3.90 | -0.51% | 5,693 |
| Apr 14, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 3.98% | 1,400 |
| Apr 13, 2026 | 3.90 | 3.90 | 3.77 | 3.77 | 3.77 | -2.08% | 1,813 |
| Apr 10, 2026 | 3.86 | 3.96 | 3.85 | 3.85 | 3.85 | 3.49% | 9,013 |
| Apr 9, 2026 | 3.85 | 3.86 | 3.72 | 3.72 | 3.72 | -0.80% | 787 |
| Apr 7, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -1.32% | 600 |
| Apr 2, 2026 | 3.80 | 3.80 | 3.78 | 3.80 | 3.80 | -3.80% | 10,328 |
| Mar 31, 2026 | 3.86 | 3.95 | 3.86 | 3.95 | 3.95 | -1.25% | 353 |
| Mar 30, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 3,846 |
| Mar 27, 2026 | 3.95 | 4.08 | 3.95 | 4.00 | 4.00 | 0.76% | 2,566 |
| Mar 26, 2026 | 4.10 | 4.12 | 3.97 | 3.97 | 3.97 | -3.17% | 633 |
| Mar 25, 2026 | 3.72 | 4.60 | 3.72 | 4.10 | 4.10 | 13.89% | 21,561 |
| Mar 24, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 1.69% | 302 |
| Mar 23, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -4.07% | 4,237 |
| Mar 20, 2026 | 3.56 | 3.69 | 3.37 | 3.69 | 3.69 | 2.50% | 23,053 |
| Mar 19, 2026 | 3.72 | 3.72 | 3.60 | 3.60 | 3.60 | -6.49% | 10,786 |
| Mar 18, 2026 | 3.84 | 3.85 | 3.84 | 3.85 | 3.85 | 0.26% | 3,104 |
| Mar 16, 2026 | 3.75 | 3.84 | 3.70 | 3.84 | 3.84 | -1.29% | 331 |
| Mar 13, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 2.91% | 15 |
| Mar 11, 2026 | 3.65 | 3.90 | 3.64 | 3.78 | 3.78 | - | 27,484 |
| Mar 10, 2026 | 3.85 | 3.85 | 3.72 | 3.78 | 3.78 | -5.26% | 6,785 |
| Mar 9, 2026 | 3.85 | 3.99 | 3.85 | 3.99 | 3.99 | 0.25% | 796 |
| Mar 6, 2026 | 4.00 | 4.20 | 3.98 | 3.98 | 3.98 | -0.25% | 12,001 |
| Mar 4, 2026 | 3.87 | 4.01 | 3.87 | 3.99 | 3.99 | 2.05% | 8,683 |
| Mar 3, 2026 | 4.06 | 4.06 | 3.91 | 3.91 | 3.91 | -4.63% | 4,860 |
| Mar 2, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -3.53% | 40 |
| Feb 27, 2026 | 4.22 | 4.25 | 4.21 | 4.25 | 4.25 | -0.23% | 7,882 |
| Feb 26, 2026 | 4.15 | 4.30 | 4.15 | 4.26 | 4.26 | -0.93% | 5,667 |
| Feb 25, 2026 | 4.31 | 4.51 | 4.25 | 4.30 | 4.30 | 2.38% | 37,429 |
| Feb 24, 2026 | 4.36 | 4.36 | 4.20 | 4.20 | 4.20 | -4.55% | 8,536 |
| Feb 23, 2026 | 4.14 | 4.40 | 4.14 | 4.40 | 4.40 | 3.77% | 14,572 |
| Feb 20, 2026 | 3.90 | 4.64 | 3.85 | 4.24 | 4.24 | 7.61% | 95,057 |
| Feb 19, 2026 | 3.72 | 3.94 | 3.72 | 3.94 | 3.94 | 5.35% | 10,155 |
| Feb 18, 2026 | 3.73 | 3.74 | 3.73 | 3.74 | 3.74 | - | 2,674 |
| Feb 17, 2026 | 3.67 | 3.74 | 3.67 | 3.74 | 3.74 | 2.75% | 5,173 |
| Feb 16, 2026 | 3.63 | 3.64 | 3.63 | 3.64 | 3.64 | 0.28% | 2,500 |
| Feb 13, 2026 | 3.69 | 3.69 | 3.63 | 3.63 | 3.63 | 0.83% | 4,199 |
| Feb 12, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -0.28% | 4,136 |
| Feb 11, 2026 | 3.65 | 3.69 | 3.61 | 3.61 | 3.61 | 1.69% | 5,454 |
| Feb 9, 2026 | 3.59 | 3.59 | 3.48 | 3.55 | 3.55 | -1.11% | 5,484 |