Wyld Networks AB (publ) (STO:WYLD)
Sweden · Delayed Price · Currency is SEK 0.7600
-0.0300 (-3.80%)
At close: Feb 5, 2026
Wyld Networks AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 0.75 | 0.80 | 0.75 | 0.76 | 0.76 | -3.80% | 6,605 |
| Feb 4, 2026 | 0.77 | 0.81 | 0.75 | 0.79 | 0.79 | -1.86% | 96,092 |
| Feb 3, 2026 | 0.82 | 1.20 | 0.75 | 0.81 | 0.81 | -5.85% | 442,331 |
| Feb 2, 2026 | 0.78 | 0.86 | 0.75 | 0.86 | 0.86 | 10.32% | 131,245 |
| Jan 30, 2026 | 0.88 | 0.90 | 0.71 | 0.78 | 0.78 | -14.84% | 325,796 |
| Jan 29, 2026 | 1.06 | 1.06 | 0.90 | 0.91 | 0.91 | -14.15% | 128,280 |
| Jan 28, 2026 | 1.10 | 1.10 | 1.06 | 1.06 | 1.06 | -3.64% | 30,104 |
| Jan 27, 2026 | 1.10 | 1.13 | 1.10 | 1.10 | 1.10 | - | 6,668 |
| Jan 26, 2026 | 1.16 | 1.20 | 1.10 | 1.10 | 1.10 | -8.71% | 114,697 |
| Jan 23, 2026 | 1.18 | 1.21 | 1.16 | 1.21 | 1.20 | 0.42% | 6,447 |
| Jan 22, 2026 | 1.14 | 1.21 | 1.14 | 1.20 | 1.20 | 2.56% | 27,269 |
| Jan 21, 2026 | 1.17 | 1.17 | 1.13 | 1.17 | 1.17 | 0.09% | 11,514 |
| Jan 20, 2026 | 1.17 | 1.17 | 1.13 | 1.17 | 1.17 | 3.73% | 21,150 |
| Jan 19, 2026 | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | -2.00% | 13,175 |
| Jan 16, 2026 | 1.17 | 1.20 | 1.13 | 1.15 | 1.15 | -1.71% | 66,634 |
| Jan 15, 2026 | 1.18 | 1.19 | 1.13 | 1.17 | 1.17 | -0.43% | 24,283 |
| Jan 14, 2026 | 1.15 | 1.18 | 1.13 | 1.18 | 1.18 | 2.53% | 36,667 |
| Jan 13, 2026 | 1.25 | 1.25 | 1.14 | 1.15 | 1.15 | -7.88% | 57,404 |
| Jan 12, 2026 | 1.21 | 1.25 | 1.14 | 1.24 | 1.24 | 1.97% | 98,162 |
| Jan 9, 2026 | 1.18 | 1.22 | 1.15 | 1.22 | 1.22 | - | 34,954 |
| Jan 8, 2026 | 1.25 | 1.27 | 1.18 | 1.22 | 1.22 | -4.09% | 45,414 |
| Jan 7, 2026 | 1.29 | 1.30 | 1.25 | 1.27 | 1.27 | 0.24% | 19,882 |
| Jan 5, 2026 | 1.31 | 1.35 | 1.27 | 1.27 | 1.27 | -2.91% | 17,217 |
| Jan 2, 2026 | 1.35 | 1.35 | 1.31 | 1.31 | 1.31 | -3.19% | 15,923 |
| Dec 30, 2025 | 1.45 | 1.45 | 1.34 | 1.35 | 1.35 | -6.32% | 76,305 |
| Dec 29, 2025 | 1.46 | 1.51 | 1.40 | 1.44 | 1.44 | -0.76% | 32,752 |
| Dec 23, 2025 | 1.42 | 1.99 | 1.42 | 1.45 | 1.45 | 2.25% | 73,524 |
| Dec 22, 2025 | 1.45 | 1.46 | 1.35 | 1.42 | 1.42 | -2.41% | 37,990 |
| Dec 19, 2025 | 1.45 | 1.46 | 1.41 | 1.46 | 1.45 | -3.00% | 21,577 |
| Dec 18, 2025 | 1.55 | 1.55 | 1.46 | 1.50 | 1.50 | -3.35% | 21,400 |
| Dec 17, 2025 | 1.50 | 1.57 | 1.42 | 1.55 | 1.55 | 6.59% | 53,832 |
| Dec 16, 2025 | 1.51 | 1.51 | 1.45 | 1.46 | 1.46 | - | 30,568 |
| Dec 15, 2025 | 1.40 | 1.57 | 1.35 | 1.46 | 1.46 | 3.70% | 195,507 |
| Dec 12, 2025 | 1.35 | 1.40 | 1.35 | 1.40 | 1.40 | 3.85% | 19,875 |
| Dec 11, 2025 | 1.35 | 1.40 | 1.30 | 1.35 | 1.35 | -3.43% | 20,134 |
| Dec 10, 2025 | 1.36 | 1.50 | 1.25 | 1.40 | 1.40 | 3.24% | 121,057 |
| Dec 9, 2025 | 1.52 | 1.69 | 1.31 | 1.36 | 1.36 | -13.63% | 329,028 |
| Dec 8, 2025 | 1.75 | 1.75 | 1.57 | 1.57 | 1.57 | -10.29% | 67,586 |
| Dec 5, 2025 | 1.80 | 1.82 | 1.50 | 1.75 | 1.75 | -2.78% | 60,697 |
| Dec 4, 2025 | 1.85 | 2.00 | 1.75 | 1.80 | 1.80 | -2.70% | 62,702 |
| Dec 3, 2025 | 1.85 | 1.90 | 1.75 | 1.85 | 1.85 | -2.63% | 48,104 |
| Dec 2, 2025 | 1.90 | 2.00 | 1.70 | 1.90 | 1.90 | -2.56% | 62,585 |
| Dec 1, 2025 | 2.10 | 2.10 | 1.70 | 1.95 | 1.95 | -4.88% | 44,012 |
| Nov 28, 2025 | 2.00 | 2.20 | 2.00 | 2.05 | 2.05 | 2.50% | 26,196 |
| Nov 27, 2025 | 2.05 | 2.10 | 1.85 | 2.00 | 2.00 | -6.98% | 64,580 |
| Nov 26, 2025 | 2.20 | 2.25 | 2.00 | 2.15 | 2.15 | -2.27% | 27,291 |
| Nov 25, 2025 | 2.10 | 2.50 | 2.05 | 2.20 | 2.20 | 7.32% | 72,808 |
| Nov 24, 2025 | 2.45 | 2.45 | 2.00 | 2.05 | 2.05 | -10.87% | 31,276 |
| Nov 21, 2025 | 2.25 | 2.65 | 2.25 | 2.30 | 2.30 | 2.22% | 36,335 |
| Nov 20, 2025 | 2.65 | 2.80 | 2.00 | 2.25 | 2.25 | -15.09% | 67,468 |