Wise Group AB WISE
OMXSTO · Sweden · Commercial Services
SEK 11.550.00 (0.00%)
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 11.55 | 0.00% | SEK 11.55 | SEK 11.55 | SEK 11.55 | 109 |
| 2026-10-01 | SEK 11.55 | -2.94% | SEK 11.90 | SEK 12.20 | SEK 11.55 | 5.24K |
| 2026-09-30 | SEK 11.90 | -1.65% | SEK 12.00 | SEK 12.40 | SEK 11.85 | 3.59K |
| 2026-09-29 | SEK 12.10 | -5.10% | SEK 12.75 | SEK 12.75 | SEK 12.00 | 2.79K |
| 2026-09-28 | SEK 12.75 | -0.39% | SEK 12.25 | SEK 12.90 | SEK 12.10 | 2.96K |
| 2026-09-25 | SEK 12.80 | +6.67% | SEK 12.85 | SEK 12.90 | SEK 12.25 | 4.08K |
| 2026-09-24 | SEK 12.00 | -3.61% | SEK 12.05 | SEK 12.80 | SEK 12.00 | 1.50K |
| 2026-09-23 | SEK 12.45 | +5.51% | SEK 12.05 | SEK 12.50 | SEK 12.05 | 167 |
| 2026-09-22 | SEK 11.80 | -2.48% | SEK 12.10 | SEK 12.10 | SEK 11.80 | 411 |
| 2026-09-21 | SEK 12.10 | -1.63% | SEK 12.70 | SEK 12.80 | SEK 12.10 | 2.77K |
| 2026-09-18 | SEK 12.30 | -5.02% | SEK 12.90 | SEK 12.90 | SEK 12.10 | 346 |
| 2026-09-17 | SEK 12.95 | +2.37% | SEK 12.25 | SEK 12.95 | SEK 12.25 | 855 |
| 2026-09-16 | SEK 12.65 | -2.69% | SEK 12.45 | SEK 12.65 | SEK 12.00 | 2.74K |
| 2026-09-15 | SEK 13.00 | +1.96% | SEK 13.90 | SEK 13.90 | SEK 12.65 | 228 |
| 2026-09-14 | SEK 12.75 | -4.85% | SEK 13.05 | SEK 13.05 | SEK 12.55 | 326 |
| 2026-09-11 | SEK 13.40 | +5.10% | SEK 13.00 | SEK 13.45 | SEK 13.00 | 1.20K |
| 2026-09-10 | SEK 12.75 | +0.79% | SEK 12.65 | SEK 12.75 | SEK 12.65 | 196 |
| 2026-09-09 | SEK 12.65 | -1.94% | SEK 12.90 | SEK 13.75 | SEK 12.55 | 3.68K |
| 2026-09-08 | SEK 12.90 | -2.27% | SEK 13.20 | SEK 13.25 | SEK 12.80 | 2.27K |
| 2026-09-07 | SEK 13.20 | -2.58% | SEK 13.10 | SEK 13.30 | SEK 13.00 | 8.19K |
| 2026-09-04 | SEK 13.55 | -3.56% | SEK 13.30 | SEK 13.65 | SEK 13.30 | 414 |
| 2026-09-03 | SEK 14.05 | +2.18% | SEK 13.50 | SEK 14.05 | SEK 13.50 | 130 |
| 2026-09-02 | SEK 13.75 | -3.51% | SEK 14.25 | SEK 14.70 | SEK 13.35 | 5.72K |
| 2026-09-01 | SEK 14.25 | +6.34% | SEK 13.90 | SEK 15.50 | SEK 13.15 | 8.10K |
| 2026-08-31 | SEK 13.40 | -2.19% | SEK 13.55 | SEK 14.00 | SEK 13.35 | 2.93K |
| 2026-08-28 | SEK 13.70 | -2.14% | SEK 14.00 | SEK 14.00 | SEK 13.50 | 2.57K |
| 2026-08-27 | SEK 14.00 | +3.32% | SEK 13.40 | SEK 14.00 | SEK 13.40 | 1.09K |
| 2026-08-26 | SEK 13.55 | -2.52% | SEK 13.35 | SEK 13.95 | SEK 13.35 | 736 |
| 2026-08-25 | SEK 13.90 | -3.47% | SEK 13.95 | SEK 14.50 | SEK 13.30 | 3.25K |
| 2026-08-24 | SEK 14.40 | +4.73% | SEK 13.95 | SEK 14.55 | SEK 13.80 | 6.28K |
| 2026-08-21 | SEK 13.75 | -6.46% | SEK 13.95 | SEK 13.95 | SEK 13.00 | 18.76K |
| 2026-08-20 | SEK 14.70 | +8.49% | SEK 13.10 | SEK 14.80 | SEK 13.10 | 12.80K |
| 2026-08-19 | SEK 13.55 | +3.44% | SEK 13.80 | SEK 14.40 | SEK 13.20 | 9.42K |
| 2026-08-18 | SEK 13.10 | -0.76% | SEK 13.45 | SEK 13.45 | SEK 13.10 | 1.65K |
| 2026-08-17 | SEK 13.20 | -2.58% | SEK 13.55 | SEK 13.65 | SEK 13.15 | 2.92K |
| 2026-08-14 | SEK 13.55 | +3.04% | SEK 13.05 | SEK 13.55 | SEK 13.05 | 445 |
| 2026-08-13 | SEK 13.15 | -2.95% | SEK 13.55 | SEK 13.55 | SEK 13.15 | 1.03K |
| 2026-08-12 | SEK 13.55 | -2.17% | SEK 14.20 | SEK 14.45 | SEK 13.55 | 9.11K |
| 2026-08-11 | SEK 13.85 | -3.48% | SEK 14.45 | SEK 14.45 | SEK 13.55 | 6.70K |
| 2026-08-10 | SEK 14.35 | +5.13% | SEK 13.65 | SEK 14.40 | SEK 13.10 | 9.34K |
| 2026-08-07 | SEK 13.65 | -2.15% | SEK 13.55 | SEK 13.90 | SEK 13.55 | 163 |
| 2026-08-06 | SEK 13.95 | +2.95% | SEK 13.40 | SEK 14.05 | SEK 13.40 | 627 |
| 2026-08-05 | SEK 13.55 | +1.12% | SEK 13.40 | SEK 14.20 | SEK 13.40 | 3.08K |
| 2026-08-04 | SEK 13.40 | -2.90% | SEK 13.75 | SEK 13.75 | SEK 13.10 | 1.13K |
| 2026-08-03 | SEK 13.80 | +1.85% | SEK 13.25 | SEK 14.00 | SEK 13.10 | 1.09K |
| 2026-07-31 | SEK 13.55 | -4.58% | SEK 14.20 | SEK 14.20 | SEK 13.00 | 9.49K |
| 2026-07-30 | SEK 14.20 | +3.27% | SEK 14.00 | SEK 14.20 | SEK 14.00 | 190 |
| 2026-07-29 | SEK 13.75 | -2.83% | SEK 13.60 | SEK 14.10 | SEK 13.60 | 2.30K |
| 2026-07-28 | SEK 14.15 | +4.04% | SEK 13.60 | SEK 14.80 | SEK 13.25 | 1.57K |
| 2026-07-27 | SEK 13.60 | -4.90% | SEK 14.30 | SEK 14.30 | SEK 13.60 | 190 |
| 2026-07-24 | SEK 14.30 | -3.05% | SEK 13.75 | SEK 14.70 | SEK 13.70 | 2.06K |
| 2026-07-23 | SEK 14.75 | +4.24% | SEK 14.05 | SEK 14.75 | SEK 13.75 | 11.72K |
| 2026-07-22 | SEK 14.15 | -2.75% | SEK 13.75 | SEK 14.85 | SEK 13.75 | 181 |
| 2026-07-21 | SEK 14.55 | -2.35% | SEK 14.10 | SEK 14.60 | SEK 13.50 | 1.29K |
| 2026-07-20 | SEK 14.90 | +2.05% | SEK 14.50 | SEK 14.90 | SEK 14.20 | 1.26K |
| 2026-07-17 | SEK 14.60 | -2.67% | SEK 15.00 | SEK 15.00 | SEK 14.10 | 740 |
| 2026-07-16 | SEK 15.00 | -5.06% | SEK 14.70 | SEK 15.75 | SEK 14.70 | 3.34K |
| 2026-07-15 | SEK 15.80 | +3.95% | SEK 15.20 | SEK 15.90 | SEK 14.75 | 1.41K |
| 2026-07-14 | SEK 15.20 | -1.94% | SEK 14.55 | SEK 15.45 | SEK 14.55 | 2.78K |
| 2026-07-13 | SEK 15.50 | 0.00% | SEK 15.85 | SEK 15.85 | SEK 14.90 | 429 |
| 2026-07-10 | SEK 15.50 | -2.52% | SEK 15.00 | SEK 15.90 | SEK 15.00 | 205 |
| 2026-07-09 | SEK 15.90 | +5.65% | SEK 15.05 | SEK 15.90 | SEK 15.00 | 2.18K |
| 2026-07-08 | SEK 15.05 | -2.90% | SEK 15.40 | SEK 15.40 | SEK 15.05 | 391 |
| 2026-07-07 | SEK 15.50 | -4.32% | SEK 16.20 | SEK 16.20 | SEK 15.50 | 797 |
| 2026-07-06 | SEK 16.20 | -4.42% | SEK 15.50 | SEK 16.90 | SEK 15.50 | 1.02K |
| 2026-07-03 | SEK 16.95 | +13.38% | SEK 14.60 | SEK 17.30 | SEK 14.50 | 7.82K |
| 2026-07-02 | SEK 14.95 | +0.34% | SEK 14.30 | SEK 14.95 | SEK 14.30 | 2.78K |
| 2026-07-01 | SEK 14.90 | +2.41% | SEK 14.55 | SEK 14.90 | SEK 14.10 | 16.66K |
| 2026-06-30 | SEK 14.55 | +1.75% | SEK 13.70 | SEK 14.65 | SEK 13.70 | 654 |
| 2026-06-29 | SEK 14.30 | -1.72% | SEK 13.85 | SEK 14.30 | SEK 13.85 | 10.86K |
| 2026-06-26 | SEK 14.55 | 0.00% | SEK 14.55 | SEK 14.55 | SEK 13.70 | 639 |
| 2026-06-25 | SEK 14.55 | -3.96% | SEK 15.10 | SEK 15.10 | SEK 14.55 | 485 |
| 2026-06-24 | SEK 15.15 | 0.00% | SEK 15.10 | SEK 15.15 | SEK 15.10 | 490 |
| 2026-06-23 | SEK 15.15 | -0.66% | SEK 14.50 | SEK 15.35 | SEK 14.50 | 473 |
| 2026-06-22 | SEK 15.25 | +2.01% | SEK 14.95 | SEK 15.25 | SEK 14.55 | 285 |
| 2026-06-18 | SEK 14.95 | +2.05% | SEK 14.30 | SEK 15.10 | SEK 14.30 | 1.07K |
| 2026-06-17 | SEK 14.65 | +2.09% | SEK 14.30 | SEK 14.65 | SEK 14.30 | 764 |
| 2026-06-16 | SEK 14.35 | -3.69% | SEK 14.55 | SEK 15.55 | SEK 14.35 | 8.17K |
| 2026-06-15 | SEK 14.90 | -1.97% | SEK 15.20 | SEK 15.95 | SEK 14.60 | 5.99K |
| 2026-06-12 | SEK 15.20 | -0.65% | SEK 15.20 | SEK 15.80 | SEK 15.20 | 353 |
| 2026-06-11 | SEK 15.30 | +0.66% | SEK 15.25 | SEK 15.95 | SEK 15.20 | 7.67K |
| 2026-06-10 | SEK 15.20 | +1.33% | SEK 15.15 | SEK 16.40 | SEK 15.15 | 7.31K |
| 2026-06-09 | SEK 15.00 | -2.28% | SEK 15.30 | SEK 15.50 | SEK 14.70 | 2.65K |
| 2026-06-08 | SEK 15.35 | -8.90% | SEK 16.35 | SEK 17.35 | SEK 15.05 | 4.35K |
| 2026-06-05 | SEK 16.85 | +0.60% | SEK 16.05 | SEK 17.95 | SEK 16.05 | 3.27K |
| 2026-06-04 | SEK 16.75 | +0.60% | SEK 16.70 | SEK 16.85 | SEK 16.35 | 7.54K |
| 2026-06-03 | SEK 16.65 | +1.83% | SEK 16.15 | SEK 16.65 | SEK 16.00 | 1.27K |
| 2026-06-02 | SEK 16.35 | -7.63% | SEK 17.45 | SEK 17.45 | SEK 15.40 | 10.21K |
| 2026-06-01 | SEK 17.70 | -2.75% | SEK 18.20 | SEK 18.20 | SEK 17.15 | 9.85K |
| 2026-05-29 | SEK 18.20 | +0.28% | SEK 18.20 | SEK 18.70 | SEK 18.15 | 2.66K |