W5 Solutions AB W5
OMXSTO · Sweden · Distribution Services
SEK 24.35-0.05 (-0.20%)
Market open· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | SEK 24.35 | -0.20% | SEK 24.50 | SEK 24.70 | SEK 24.00 | 36.19K |
| 2026-10-01 | SEK 24.40 | -13.17% | SEK 26.95 | SEK 26.95 | SEK 24.00 | 273.82K |
| 2026-09-30 | SEK 28.10 | -2.09% | SEK 28.80 | SEK 28.80 | SEK 27.20 | 26.73K |
| 2026-09-29 | SEK 28.70 | +5.51% | SEK 27.25 | SEK 29.10 | SEK 27.25 | 43.61K |
| 2026-09-28 | SEK 27.20 | -7.80% | SEK 27.75 | SEK 28.00 | SEK 25.00 | 194.39K |
| 2026-09-25 | SEK 29.50 | +2.43% | SEK 28.95 | SEK 29.95 | SEK 28.50 | 34.71K |
| 2026-09-24 | SEK 28.80 | -2.70% | SEK 29.50 | SEK 29.50 | SEK 28.60 | 42.86K |
| 2026-09-23 | SEK 29.60 | -3.43% | SEK 30.35 | SEK 30.40 | SEK 29.50 | 27.34K |
| 2026-09-22 | SEK 30.65 | +2.68% | SEK 29.75 | SEK 30.65 | SEK 29.70 | 37.24K |
| 2026-09-21 | SEK 29.85 | -3.55% | SEK 30.75 | SEK 30.75 | SEK 29.55 | 35.86K |
| 2026-09-18 | SEK 30.95 | -1.59% | SEK 31.40 | SEK 31.45 | SEK 30.50 | 28.58K |
| 2026-09-17 | SEK 31.45 | -0.63% | SEK 31.60 | SEK 32.50 | SEK 31.20 | 18.88K |
| 2026-09-16 | SEK 31.65 | -1.71% | SEK 32.35 | SEK 32.40 | SEK 31.50 | 37.38K |
| 2026-09-15 | SEK 32.20 | -2.28% | SEK 32.90 | SEK 32.95 | SEK 32.15 | 18.19K |
| 2026-09-14 | SEK 32.95 | -0.45% | SEK 32.85 | SEK 33.80 | SEK 32.75 | 13.59K |
| 2026-09-11 | SEK 33.10 | 0.00% | SEK 33.15 | SEK 33.40 | SEK 32.90 | 6.00K |
| 2026-09-10 | SEK 33.10 | -1.19% | SEK 33.80 | SEK 33.80 | SEK 33.00 | 15.72K |
| 2026-09-09 | SEK 33.50 | -2.19% | SEK 34.40 | SEK 34.40 | SEK 33.20 | 17.61K |
| 2026-09-08 | SEK 34.25 | 0.00% | SEK 34.20 | SEK 34.25 | SEK 33.95 | 21.45K |
| 2026-09-07 | SEK 34.25 | +0.44% | SEK 34.05 | SEK 34.70 | SEK 34.00 | 32.23K |
| 2026-09-04 | SEK 34.10 | -1.02% | SEK 34.45 | SEK 34.60 | SEK 33.70 | 41.49K |
| 2026-09-03 | SEK 34.45 | +1.32% | SEK 34.05 | SEK 35.00 | SEK 33.65 | 32.12K |
| 2026-09-02 | SEK 34.00 | +1.49% | SEK 33.45 | SEK 34.20 | SEK 33.40 | 9.63K |
| 2026-09-01 | SEK 33.50 | -1.47% | SEK 34.15 | SEK 34.15 | SEK 33.45 | 15.12K |
| 2026-08-31 | SEK 34.00 | -0.29% | SEK 34.25 | SEK 34.65 | SEK 34.00 | 13.05K |
| 2026-08-28 | SEK 34.10 | -1.30% | SEK 34.40 | SEK 34.75 | SEK 34.00 | 21.74K |
| 2026-08-27 | SEK 34.55 | +0.58% | SEK 34.40 | SEK 34.80 | SEK 34.05 | 19.15K |
| 2026-08-26 | SEK 34.35 | -1.43% | SEK 34.90 | SEK 34.90 | SEK 34.10 | 25.02K |
| 2026-08-25 | SEK 34.85 | +1.01% | SEK 34.50 | SEK 34.95 | SEK 33.80 | 29.66K |
| 2026-08-24 | SEK 34.50 | -1.43% | SEK 34.80 | SEK 35.00 | SEK 34.20 | 34.27K |
| 2026-08-21 | SEK 35.00 | -0.43% | SEK 35.05 | SEK 35.65 | SEK 34.80 | 45.67K |
| 2026-08-20 | SEK 35.15 | -1.40% | SEK 35.65 | SEK 35.65 | SEK 34.85 | 18.73K |
| 2026-08-19 | SEK 35.65 | +0.28% | SEK 35.60 | SEK 36.00 | SEK 34.90 | 23.60K |
| 2026-08-18 | SEK 35.55 | +0.71% | SEK 35.10 | SEK 36.15 | SEK 34.95 | 53.73K |
| 2026-08-17 | SEK 35.30 | -0.84% | SEK 35.45 | SEK 35.70 | SEK 33.85 | 102.30K |
| 2026-08-14 | SEK 35.60 | -0.28% | SEK 35.75 | SEK 36.85 | SEK 35.00 | 63.28K |
| 2026-08-13 | SEK 35.70 | -5.56% | SEK 37.60 | SEK 37.60 | SEK 35.40 | 181.90K |
| 2026-08-12 | SEK 37.80 | -2.83% | SEK 39.00 | SEK 39.40 | SEK 37.35 | 51.16K |
| 2026-08-11 | SEK 38.90 | +1.97% | SEK 38.35 | SEK 39.00 | SEK 37.75 | 40.05K |
| 2026-08-10 | SEK 38.15 | -0.91% | SEK 39.10 | SEK 39.20 | SEK 38.00 | 65.27K |
| 2026-08-07 | SEK 38.50 | +2.26% | SEK 38.40 | SEK 39.85 | SEK 38.15 | 86.64K |
| 2026-08-06 | SEK 37.65 | -4.68% | SEK 39.50 | SEK 40.20 | SEK 36.80 | 227.83K |
| 2026-08-05 | SEK 39.50 | -20.68% | SEK 41.00 | SEK 41.50 | SEK 34.85 | 507.21K |
| 2026-08-04 | SEK 49.80 | +4.62% | SEK 48.00 | SEK 50.00 | SEK 47.55 | 64.12K |
| 2026-08-03 | SEK 47.60 | +0.32% | SEK 47.55 | SEK 48.00 | SEK 47.25 | 13.43K |
| 2026-07-31 | SEK 47.45 | -0.21% | SEK 48.45 | SEK 48.45 | SEK 47.10 | 9.92K |
| 2026-07-30 | SEK 47.55 | +1.28% | SEK 46.90 | SEK 48.50 | SEK 46.25 | 15.30K |
| 2026-07-29 | SEK 46.95 | +0.64% | SEK 46.30 | SEK 47.80 | SEK 46.20 | 15.29K |
| 2026-07-28 | SEK 46.65 | -1.17% | SEK 46.20 | SEK 47.55 | SEK 46.05 | 6.68K |
| 2026-07-27 | SEK 47.20 | +3.40% | SEK 45.15 | SEK 47.80 | SEK 45.00 | 35.25K |
| 2026-07-24 | SEK 45.65 | -1.08% | SEK 45.75 | SEK 46.35 | SEK 44.80 | 10.45K |
| 2026-07-23 | SEK 46.15 | +1.43% | SEK 46.25 | SEK 46.75 | SEK 44.90 | 15.81K |
| 2026-07-22 | SEK 45.50 | +3.53% | SEK 44.45 | SEK 46.50 | SEK 44.45 | 36.04K |
| 2026-07-21 | SEK 43.95 | -1.01% | SEK 43.95 | SEK 44.95 | SEK 43.55 | 21.61K |
| 2026-07-20 | SEK 44.40 | -1.22% | SEK 44.00 | SEK 45.15 | SEK 43.30 | 33.86K |
| 2026-07-17 | SEK 44.95 | +0.22% | SEK 44.70 | SEK 45.00 | SEK 43.95 | 19.55K |
| 2026-07-16 | SEK 44.85 | +1.36% | SEK 44.15 | SEK 44.85 | SEK 44.00 | 19.46K |
| 2026-07-15 | SEK 44.25 | -1.34% | SEK 44.80 | SEK 44.80 | SEK 43.80 | 18.93K |
| 2026-07-14 | SEK 44.85 | -0.33% | SEK 44.90 | SEK 45.55 | SEK 44.40 | 16.29K |
| 2026-07-13 | SEK 45.00 | -1.96% | SEK 45.65 | SEK 45.65 | SEK 44.80 | 10.75K |
| 2026-07-10 | SEK 45.90 | -0.54% | SEK 46.20 | SEK 46.25 | SEK 45.75 | 9.80K |
| 2026-07-09 | SEK 46.15 | +0.33% | SEK 45.60 | SEK 46.50 | SEK 45.50 | 20.76K |
| 2026-07-08 | SEK 46.00 | -2.44% | SEK 46.85 | SEK 46.85 | SEK 44.95 | 33.94K |
| 2026-07-07 | SEK 47.15 | -2.58% | SEK 48.40 | SEK 49.45 | SEK 46.45 | 46.94K |
| 2026-07-06 | SEK 48.40 | +1.26% | SEK 47.75 | SEK 48.80 | SEK 47.00 | 13.73K |
| 2026-07-03 | SEK 47.80 | +4.82% | SEK 45.85 | SEK 48.00 | SEK 45.85 | 32.42K |
| 2026-07-02 | SEK 45.60 | +1.33% | SEK 44.50 | SEK 46.20 | SEK 44.50 | 108.55K |
| 2026-07-01 | SEK 45.00 | -0.44% | SEK 44.95 | SEK 45.35 | SEK 44.40 | 25.67K |
| 2026-06-30 | SEK 45.20 | -0.99% | SEK 45.70 | SEK 46.30 | SEK 44.95 | 35.37K |
| 2026-06-29 | SEK 45.65 | +0.66% | SEK 44.95 | SEK 46.80 | SEK 44.20 | 44.65K |
| 2026-06-26 | SEK 45.35 | -2.79% | SEK 46.40 | SEK 46.65 | SEK 44.90 | 34.33K |
| 2026-06-25 | SEK 46.65 | -0.53% | SEK 46.60 | SEK 46.95 | SEK 45.95 | 28.67K |
| 2026-06-24 | SEK 46.90 | -1.37% | SEK 47.50 | SEK 47.55 | SEK 46.10 | 24.98K |
| 2026-06-23 | SEK 47.55 | -1.76% | SEK 47.70 | SEK 48.00 | SEK 47.20 | 11.07K |
| 2026-06-22 | SEK 48.40 | -0.21% | SEK 48.60 | SEK 49.05 | SEK 47.70 | 18.95K |
| 2026-06-18 | SEK 48.50 | +1.04% | SEK 48.05 | SEK 48.50 | SEK 47.00 | 34.26K |
| 2026-06-17 | SEK 48.00 | +0.52% | SEK 47.75 | SEK 48.55 | SEK 47.20 | 20.37K |
| 2026-06-16 | SEK 47.75 | -2.15% | SEK 48.75 | SEK 49.20 | SEK 47.75 | 29.65K |
| 2026-06-15 | SEK 48.80 | -2.40% | SEK 49.95 | SEK 50.40 | SEK 48.00 | 46.08K |
| 2026-06-12 | SEK 50.00 | +0.91% | SEK 50.30 | SEK 51.00 | SEK 49.05 | 65.31K |
| 2026-06-11 | SEK 49.55 | +1.54% | SEK 48.85 | SEK 50.10 | SEK 48.60 | 8.36K |
| 2026-06-10 | SEK 48.80 | +0.62% | SEK 48.65 | SEK 49.90 | SEK 48.55 | 14.63K |
| 2026-06-09 | SEK 48.50 | -1.42% | SEK 49.30 | SEK 49.90 | SEK 48.50 | 33.48K |
| 2026-06-08 | SEK 49.20 | -1.60% | SEK 49.45 | SEK 50.00 | SEK 48.00 | 28.85K |
| 2026-06-05 | SEK 50.00 | -6.54% | SEK 53.50 | SEK 53.70 | SEK 49.65 | 80.48K |
| 2026-06-04 | SEK 53.50 | +10.77% | SEK 47.65 | SEK 57.50 | SEK 47.10 | 243.84K |
| 2026-06-03 | SEK 48.30 | -1.02% | SEK 48.65 | SEK 49.10 | SEK 46.55 | 81.80K |
| 2026-06-02 | SEK 48.80 | -2.01% | SEK 49.35 | SEK 49.40 | SEK 48.30 | 47.83K |
| 2026-06-01 | SEK 49.80 | +1.01% | SEK 49.35 | SEK 49.80 | SEK 48.35 | 32.72K |
| 2026-05-29 | SEK 49.30 | +0.61% | SEK 49.05 | SEK 50.60 | SEK 48.95 | 35.94K |