Webrock Ventures AB (STO:WRV)
Sweden · Delayed Price · Currency is SEK 3.640
+0.090 (2.54%)
At close: Jun 11, 2026
Webrock Ventures AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 22, 2026 | 3.58 | 3.60 | 3.53 | 3.53 | 3.53 | -0.28% | 7,151 |
| May 21, 2026 | 3.46 | 3.54 | 3.46 | 3.54 | 3.54 | - | 2,283 |
| May 20, 2026 | 3.55 | 3.55 | 3.54 | 3.54 | 3.54 | 0.28% | 6,608 |
| May 19, 2026 | 3.66 | 3.66 | 3.53 | 3.53 | 3.53 | -2.75% | 3,321 |
| May 18, 2026 | 3.72 | 3.72 | 3.50 | 3.63 | 3.63 | -2.42% | 8,588 |
| May 15, 2026 | 3.55 | 3.72 | 3.55 | 3.72 | 3.72 | 4.20% | 5,657 |
| May 13, 2026 | 3.67 | 3.68 | 3.57 | 3.57 | 3.57 | -2.46% | 612 |
| May 12, 2026 | 3.65 | 3.78 | 3.65 | 3.66 | 3.66 | -3.43% | 12,121 |
| May 11, 2026 | 3.71 | 3.79 | 3.71 | 3.79 | 3.79 | 2.71% | 114 |
| May 8, 2026 | 3.64 | 4.14 | 3.64 | 3.69 | 3.69 | 1.65% | 91,693 |
| May 7, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | - | 3,405 |
| May 6, 2026 | 3.55 | 3.63 | 3.55 | 3.63 | 3.63 | 1.97% | 709 |
| May 5, 2026 | 3.68 | 3.68 | 3.56 | 3.56 | 3.56 | -3.52% | 391 |
| May 4, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 0.27% | 60 |
| Apr 30, 2026 | 3.68 | 3.68 | 3.60 | 3.68 | 3.68 | - | 601 |
| 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 |