Wastbygg Gruppen AB Class B WBGR_B
OMXSTO · Sweden · Industrial Services
SEK 2.20-0.06 (-2.65%)
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 2.18 | -3.54% | SEK 2.19 | SEK 2.22 | SEK 2.15 | 149.01K |
| 2026-10-01 | SEK 2.26 | -2.59% | SEK 2.28 | SEK 2.31 | SEK 2.18 | 160.21K |
| 2026-09-30 | SEK 2.32 | -2.52% | SEK 2.37 | SEK 2.37 | SEK 2.20 | 223.35K |
| 2026-09-29 | SEK 2.38 | -4.80% | SEK 2.47 | SEK 2.47 | SEK 2.30 |
| 141.70K |
| 2026-09-28 | SEK 2.50 | 0.00% | SEK 2.53 | SEK 2.56 | SEK 2.37 | 223.79K |
| 2026-09-25 | SEK 2.50 | -3.85% | SEK 2.57 | SEK 2.60 | SEK 2.50 | 119.22K |
| 2026-09-24 | SEK 2.60 | +0.39% | SEK 2.52 | SEK 2.60 | SEK 2.50 | 128.97K |
| 2026-09-23 | SEK 2.59 | +0.39% | SEK 2.60 | SEK 2.61 | SEK 2.52 | 57.22K |
| 2026-09-22 | SEK 2.58 | +3.20% | SEK 2.52 | SEK 2.63 | SEK 2.50 | 1.83M |
| 2026-09-21 | SEK 2.50 | -3.85% | SEK 2.53 | SEK 2.59 | SEK 2.50 | 159.42K |
| 2026-09-18 | SEK 2.60 | -0.76% | SEK 2.65 | SEK 2.67 | SEK 2.50 | 63.73K |
| 2026-09-17 | SEK 2.62 | +0.38% | SEK 2.61 | SEK 2.69 | SEK 2.59 | 55.50K |
| 2026-09-16 | SEK 2.61 | +0.77% | SEK 2.61 | SEK 2.61 | SEK 2.52 | 21.00K |
| 2026-09-15 | SEK 2.59 | -1.89% | SEK 2.64 | SEK 2.68 | SEK 2.54 | 67.86K |
| 2026-09-14 | SEK 2.64 | +0.76% | SEK 2.61 | SEK 2.70 | SEK 2.55 | 124.19K |
| 2026-09-11 | SEK 2.62 | -0.38% | SEK 2.69 | SEK 2.70 | SEK 2.61 | 146.37K |
| 2026-09-10 | SEK 2.63 | -5.05% | SEK 2.70 | SEK 2.70 | SEK 2.60 | 123.19K |
| 2026-09-09 | SEK 2.77 | +3.36% | SEK 2.64 | SEK 2.80 | SEK 2.51 | 134.12K |
| 2026-09-08 | SEK 2.68 | -2.55% | SEK 2.72 | SEK 2.77 | SEK 2.55 | 107.30K |
| 2026-09-07 | SEK 2.75 | +0.36% | SEK 2.80 | SEK 2.80 | SEK 2.67 | 148.42K |
| 2026-09-04 | SEK 2.74 | -7.12% | SEK 2.99 | SEK 3.00 | SEK 2.71 | 509.13K |
| 2026-09-03 | SEK 2.95 | +11.74% | SEK 2.64 | SEK 3.00 | SEK 2.60 | 500.54K |
| 2026-09-02 | SEK 2.64 | +5.60% | SEK 2.52 | SEK 2.64 | SEK 2.50 | 683.20K |
| 2026-09-01 | SEK 2.50 | +2.04% | SEK 2.47 | SEK 2.58 | SEK 2.42 | 435.41K |
| 2026-08-31 | SEK 2.45 | +0.82% | SEK 2.43 | SEK 2.48 | SEK 2.40 | 89.93K |
| 2026-08-28 | SEK 2.43 | +2.10% | SEK 2.38 | SEK 2.48 | SEK 2.33 | 365.99K |
| 2026-08-27 | SEK 2.38 | +3.93% | SEK 2.29 | SEK 2.39 | SEK 2.20 | 200.61K |
| 2026-08-26 | SEK 2.29 | +0.88% | SEK 2.23 | SEK 2.29 | SEK 2.15 | 169.69K |
| 2026-08-25 | SEK 2.27 | +1.34% | SEK 2.23 | SEK 2.27 | SEK 2.14 | 189.26K |
| 2026-08-24 | SEK 2.24 | +3.23% | SEK 2.17 | SEK 2.25 | SEK 2.17 | 138.00K |
| 2026-08-21 | SEK 2.17 | +3.83% | SEK 2.08 | SEK 2.18 | SEK 2.02 | 302.25K |
| 2026-08-20 | SEK 2.09 | -0.48% | SEK 2.02 | SEK 2.24 | SEK 1.85 | 1.47M |
| 2026-08-19 | SEK 2.10 | +4.48% | SEK 2.07 | SEK 2.12 | SEK 2.04 | 100.29K |
| 2026-08-18 | SEK 2.01 | -4.29% | SEK 2.12 | SEK 2.14 | SEK 2.00 | 214.81K |
| 2026-08-17 | SEK 2.10 | -4.11% | SEK 2.19 | SEK 2.19 | SEK 2.02 | 111.39K |
| 2026-08-14 | SEK 2.19 | +3.79% | SEK 2.07 | SEK 2.19 | SEK 2.07 | 43.05K |
| 2026-08-13 | SEK 2.11 | 0.00% | SEK 2.10 | SEK 2.12 | SEK 2.06 | 67.18K |
| 2026-08-12 | SEK 2.11 | -1.40% | SEK 2.19 | SEK 2.23 | SEK 2.10 | 85.25K |
| 2026-08-11 | SEK 2.14 | -2.73% | SEK 2.23 | SEK 2.23 | SEK 2.13 | 103.99K |
| 2026-08-10 | SEK 2.20 | -1.35% | SEK 2.26 | SEK 2.28 | SEK 2.13 | 113.21K |
| 2026-08-07 | SEK 2.23 | +5.69% | SEK 2.10 | SEK 2.30 | SEK 2.09 | 1.15M |
| 2026-08-06 | SEK 2.11 | +0.48% | SEK 2.10 | SEK 2.15 | SEK 2.07 | 440.87K |
| 2026-08-05 | SEK 2.10 | +2.44% | SEK 2.07 | SEK 2.12 | SEK 2.02 | 203.80K |
| 2026-08-04 | SEK 2.05 | +5.67% | SEK 1.96 | SEK 2.06 | SEK 1.94 | 365.72K |
| 2026-08-03 | SEK 1.94 | +0.26% | SEK 1.93 | SEK 1.96 | SEK 1.93 | 77.40K |
| 2026-07-31 | SEK 1.93 | +0.78% | SEK 1.93 | SEK 1.94 | SEK 1.91 | 32.00K |
| 2026-07-30 | SEK 1.92 | -0.52% | SEK 1.93 | SEK 1.93 | SEK 1.90 | 105.28K |
| 2026-07-29 | SEK 1.93 | +1.58% | SEK 1.93 | SEK 1.93 | SEK 1.86 | 30.92K |
| 2026-07-28 | SEK 1.90 | -2.06% | SEK 1.93 | SEK 1.94 | SEK 1.86 | 52.33K |
| 2026-07-27 | SEK 1.94 | +4.30% | SEK 1.86 | SEK 1.96 | SEK 1.82 | 323.08K |
| 2026-07-24 | SEK 1.86 | +0.27% | SEK 1.88 | SEK 1.88 | SEK 1.78 | 189.63K |
| 2026-07-23 | SEK 1.86 | -1.85% | SEK 1.89 | SEK 1.89 | SEK 1.80 | 56.57K |
| 2026-07-22 | SEK 1.89 | +2.16% | SEK 1.85 | SEK 1.89 | SEK 1.85 | 71.58K |
| 2026-07-21 | SEK 1.85 | -1.33% | SEK 1.88 | SEK 1.89 | SEK 1.85 | 53.88K |
| 2026-07-20 | SEK 1.88 | +1.08% | SEK 1.83 | SEK 1.89 | SEK 1.80 | 106.26K |
| 2026-07-17 | SEK 1.86 | +3.63% | SEK 1.82 | SEK 1.87 | SEK 1.76 | 101.20K |
| 2026-07-16 | SEK 1.79 | -1.38% | SEK 1.83 | SEK 1.89 | SEK 1.72 | 176.46K |
| 2026-07-15 | SEK 1.82 | +4.01% | SEK 1.72 | SEK 1.89 | SEK 1.72 | 85.04K |
| 2026-07-14 | SEK 1.75 | -1.69% | SEK 1.74 | SEK 1.82 | SEK 1.73 | 116.46K |
| 2026-07-13 | SEK 1.77 | +1.43% | SEK 1.75 | SEK 1.79 | SEK 1.74 | 39.97K |
| 2026-07-10 | SEK 1.75 | 0.00% | SEK 1.75 | SEK 1.75 | SEK 1.72 | 63.90K |
| 2026-07-09 | SEK 1.75 | +0.86% | SEK 1.75 | SEK 1.79 | SEK 1.73 | 128.76K |
| 2026-07-08 | SEK 1.74 | +2.06% | SEK 1.78 | SEK 1.78 | SEK 1.68 | 105.69K |
| 2026-07-07 | SEK 1.70 | 0.00% | SEK 1.74 | SEK 1.75 | SEK 1.64 | 110.05K |
| 2026-07-06 | SEK 1.70 | -4.76% | SEK 1.74 | SEK 1.77 | SEK 1.70 | 17.49K |
| 2026-07-03 | SEK 1.78 | +2.88% | SEK 1.76 | SEK 1.78 | SEK 1.65 | 191.44K |
| 2026-07-02 | SEK 1.74 | +0.29% | SEK 1.73 | SEK 1.79 | SEK 1.73 | 166.52K |
| 2026-07-01 | SEK 1.73 | -0.86% | SEK 1.75 | SEK 1.75 | SEK 1.68 | 58.36K |
| 2026-06-30 | SEK 1.75 | +5.12% | SEK 1.65 | SEK 1.75 | SEK 1.61 | 200.15K |
| 2026-06-29 | SEK 1.66 | -2.06% | SEK 1.71 | SEK 1.72 | SEK 1.62 | 196.43K |
| 2026-06-26 | SEK 1.70 | -5.83% | SEK 1.79 | SEK 1.83 | SEK 1.67 | 240.31K |
| 2026-06-25 | SEK 1.80 | +15.02% | SEK 1.62 | SEK 1.93 | SEK 1.62 | 1.01M |
| 2026-06-24 | SEK 1.57 | -1.57% | SEK 1.61 | SEK 1.61 | SEK 1.55 | 96.74K |
| 2026-06-23 | SEK 1.59 | -1.85% | SEK 1.62 | SEK 1.62 | SEK 1.56 | 39.74K |
| 2026-06-22 | SEK 1.62 | -2.70% | SEK 1.67 | SEK 1.68 | SEK 1.62 | 96.89K |
| 2026-06-18 | SEK 1.66 | -2.35% | SEK 1.71 | SEK 1.71 | SEK 1.66 | 48.79K |
| 2026-06-17 | SEK 1.71 | +1.79% | SEK 1.72 | SEK 1.80 | SEK 1.61 | 1.04M |
| 2026-06-16 | SEK 1.67 | +4.04% | SEK 1.61 | SEK 1.69 | SEK 1.53 | 633.13K |
| 2026-06-15 | SEK 1.61 | -1.53% | SEK 1.75 | SEK 1.75 | SEK 1.61 | 135.08K |
| 2026-06-12 | SEK 1.63 | -0.61% | SEK 1.68 | SEK 1.68 | SEK 1.60 | 151.41K |
| 2026-06-11 | SEK 1.64 | +0.61% | SEK 1.67 | SEK 1.67 | SEK 1.60 | 171.57K |
| 2026-06-10 | SEK 1.63 | -1.51% | SEK 1.65 | SEK 1.67 | SEK 1.63 | 144.88K |
| 2026-06-09 | SEK 1.66 | +2.15% | SEK 1.63 | SEK 1.68 | SEK 1.61 | 272.84K |
| 2026-06-08 | SEK 1.63 | -2.99% | SEK 1.67 | SEK 1.67 | SEK 1.56 | 566.44K |
| 2026-06-05 | SEK 1.67 | -4.29% | SEK 1.75 | SEK 1.80 | SEK 1.63 | 325.58K |
| 2026-06-04 | SEK 1.75 | +7.69% | SEK 1.63 | SEK 1.75 | SEK 1.63 | 148.94K |
| 2026-06-03 | SEK 1.63 | -0.61% | SEK 1.63 | SEK 1.65 | SEK 1.60 | 174.01K |
| 2026-06-02 | SEK 1.63 | +1.87% | SEK 1.61 | SEK 1.63 | SEK 1.58 | 64.01K |
| 2026-06-01 | SEK 1.61 | +0.31% | SEK 1.65 | SEK 1.65 | SEK 1.55 | 209.50K |
| 2026-05-29 | SEK 1.60 | +3.23% | SEK 1.55 | SEK 1.64 | SEK 1.55 | 290.75K |