Webrock Ventures AB (STO:WRV)
Sweden · Delayed Price · Currency is SEK 2.890
+0.030 (1.05%)
At close: Aug 14, 2026
Webrock Ventures AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 1.10% | 158 |
| Jun 11, 2026 | 3.62 | 3.64 | 3.54 | 3.64 | 3.64 | 2.54% | 4,570 |
| Jun 10, 2026 | 3.67 | 3.68 | 3.55 | 3.55 | 3.55 | -3.53% | 1,453 |
| Jun 9, 2026 | 3.27 | 3.89 | 3.27 | 3.68 | 3.68 | 13.23% | 82,000 |
| Jun 8, 2026 | 3.10 | 3.25 | 3.10 | 3.25 | 3.25 | 3.17% | 10,459 |
| Jun 4, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 0.32% | 2,000 |
| Jun 3, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | 1,756 |
| Jun 2, 2026 | 3.12 | 3.14 | 3.12 | 3.14 | 3.14 | 0.96% | 268 |
| Jun 1, 2026 | 3.10 | 3.11 | 3.10 | 3.11 | 3.11 | -3.12% | 4,211 |
| May 29, 2026 | 3.26 | 3.26 | 3.20 | 3.21 | 3.21 | -2.73% | 10,212 |
| May 28, 2026 | 3.49 | 3.49 | 3.30 | 3.30 | 3.30 | -4.90% | 7,861 |
| May 27, 2026 | 3.35 | 3.48 | 3.35 | 3.47 | 3.47 | 3.27% | 286 |
| May 26, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -3.17% | 402 |
| May 25, 2026 | 3.47 | 3.47 | 3.45 | 3.47 | 3.47 | -1.70% | 7,836 |