Webrock Ventures AB WRV
OMXSTO · Sweden · Finance
SEK 2.85-0.10 (-3.39%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | SEK 2.85 | -3.39% | SEK 2.95 | SEK 2.95 | SEK 2.76 | 37.16K |
| 2026-09-30 | SEK 2.95 | +3.51% | SEK 2.77 | SEK 2.95 | SEK 2.77 | 7.40K |
| 2026-09-29 | SEK 2.85 | +13.10% | SEK 2.61 | SEK 3.00 | SEK 2.61 | 55.56K |
| 2026-09-28 | SEK 2.52 | +7.23% | SEK 2.43 | SEK 2.57 | SEK 2.43 | 14.82K |
| 2026-09-25 | SEK 2.35 | -2.08% | SEK 2.36 | SEK 2.36 | SEK 2.35 | 5.03K |
| 2026-09-24 | SEK 2.40 | +1.69% | SEK 2.40 | SEK 2.40 | SEK 2.40 | 34 |
| 2026-09-23 | SEK 2.36 | +3.06% | SEK 2.36 | SEK 2.36 | SEK 2.36 | 8.40K |
| 2026-09-22 | SEK 2.29 | 0.00% | SEK 2.29 | SEK 2.29 | SEK 2.29 | 0 |
| 2026-09-21 | SEK 2.29 | +0.88% | SEK 2.35 | SEK 2.36 | SEK 2.29 | 171 |
| 2026-09-18 | SEK 2.27 | -6.20% | SEK 2.41 | SEK 2.41 | SEK 2.19 | 28.34K |
| 2026-09-17 | SEK 2.42 | -0.41% | SEK 2.42 | SEK 2.42 | SEK 2.42 | 200 |
| 2026-09-16 | SEK 2.43 | 0.00% | SEK 2.43 | SEK 2.43 | SEK 2.43 | 0 |
| 2026-09-15 | SEK 2.43 | -2.80% | SEK 2.43 | SEK 2.43 | SEK 2.43 | 5.03K |
| 2026-09-14 | SEK 2.50 | 0.00% | SEK 2.50 | SEK 2.50 | SEK 2.50 | 0 |
| 2026-09-11 | SEK 2.50 | +0.40% | SEK 2.50 | SEK 2.50 | SEK 2.50 | 40 |
| 2026-09-10 | SEK 2.49 | +1.63% | SEK 2.54 | SEK 2.62 | SEK 2.47 | 24.60K |
| 2026-09-09 | SEK 2.45 | +1.24% | SEK 2.45 | SEK 2.45 | SEK 2.45 | 6.33K |
| 2026-09-08 | SEK 2.42 | +3.86% | SEK 2.42 | SEK 2.42 | SEK 2.42 | 2.07K |
| 2026-09-07 | SEK 2.33 | -3.72% | SEK 2.41 | SEK 2.41 | SEK 2.33 | 6.74K |
| 2026-09-04 | SEK 2.42 | +2.54% | SEK 2.34 | SEK 2.42 | SEK 2.34 | 65.95K |
| 2026-09-03 | SEK 2.36 | -2.48% | SEK 2.42 | SEK 2.42 | SEK 2.28 | 17.07K |
| 2026-09-02 | SEK 2.42 | -3.20% | SEK 2.42 | SEK 2.42 | SEK 2.42 | 1.42K |
| 2026-09-01 | SEK 2.50 | -5.66% | SEK 2.57 | SEK 2.57 | SEK 2.50 | 9.08K |
| 2026-08-31 | SEK 2.65 | +1.53% | SEK 2.65 | SEK 2.65 | SEK 2.65 | 188 |
| 2026-08-28 | SEK 2.61 | 0.00% | SEK 2.61 | SEK 2.61 | SEK 2.61 | 2.40K |
| 2026-08-27 | SEK 2.61 | 0.00% | SEK 2.61 | SEK 2.61 | SEK 2.61 | 43 |
| 2026-08-26 | SEK 2.61 | +0.38% | SEK 2.61 | SEK 2.61 | SEK 2.51 | 160.54K |
| 2026-08-25 | SEK 2.60 | +3.17% | SEK 2.60 | SEK 2.60 | SEK 2.60 | 305.00K |
| 2026-08-24 | SEK 2.52 | -2.70% | SEK 2.52 | SEK 2.60 | SEK 2.52 | 1.39K |
| 2026-08-21 | SEK 2.59 | 0.00% | SEK 2.59 | SEK 2.59 | SEK 2.59 | 0 |
| 2026-08-20 | SEK 2.59 | 0.00% | SEK 2.59 | SEK 2.59 | SEK 2.59 | 44 |
| 2026-08-19 | SEK 2.59 | -2.26% | SEK 2.62 | SEK 2.62 | SEK 2.59 | 12.04K |
| 2026-08-18 | SEK 2.65 | +1.53% | SEK 2.62 | SEK 2.80 | SEK 2.55 | 56.16K |
| 2026-08-17 | SEK 2.61 | -9.69% | SEK 2.81 | SEK 2.81 | SEK 2.61 | 6.99K |
| 2026-08-14 | SEK 2.89 | +1.05% | SEK 2.78 | SEK 2.89 | SEK 2.78 | 1.01K |
| 2026-08-13 | SEK 2.86 | 0.00% | SEK 2.86 | SEK 2.86 | SEK 2.86 | 0 |
| 2026-08-12 | SEK 2.86 | 0.00% | SEK 2.86 | SEK 2.86 | SEK 2.86 | 0 |
| 2026-08-11 | SEK 2.86 | -0.69% | SEK 2.86 | SEK 2.86 | SEK 2.86 | 180 |
| 2026-08-10 | SEK 2.88 | -0.35% | SEK 2.88 | SEK 2.88 | SEK 2.88 | 3.00K |
| 2026-08-07 | SEK 2.89 | +3.21% | SEK 2.78 | SEK 2.89 | SEK 2.78 | 4.31K |
| 2026-08-06 | SEK 2.80 | -6.67% | SEK 3.00 | SEK 3.00 | SEK 2.78 | 11.08K |
| 2026-08-05 | SEK 3.00 | +15.38% | SEK 2.64 | SEK 3.10 | SEK 2.64 | 26.89K |
| 2026-08-04 | SEK 2.60 | +7.00% | SEK 2.48 | SEK 2.80 | SEK 2.48 | 13.53K |
| 2026-08-03 | SEK 2.43 | +1.25% | SEK 2.49 | SEK 2.49 | SEK 2.35 | 27.75K |
| 2026-07-31 | SEK 2.40 | +5.26% | SEK 2.35 | SEK 2.40 | SEK 2.35 | 14.58K |
| 2026-07-30 | SEK 2.28 | -3.80% | SEK 2.33 | SEK 2.50 | SEK 2.00 | 82.45K |
| 2026-07-29 | SEK 2.37 | +0.42% | SEK 2.40 | SEK 2.46 | SEK 2.37 | 27.60K |
| 2026-07-28 | SEK 2.36 | -5.60% | SEK 2.50 | SEK 2.50 | SEK 2.36 | 14.48K |
| 2026-07-27 | SEK 2.50 | -14.68% | SEK 2.90 | SEK 2.97 | SEK 2.15 | 72.77K |
| 2026-07-24 | SEK 2.93 | -2.98% | SEK 3.00 | SEK 3.00 | SEK 2.93 | 9.61K |
| 2026-07-23 | SEK 3.02 | 0.00% | SEK 3.12 | SEK 3.12 | SEK 3.02 | 156 |
| 2026-07-22 | SEK 3.02 | 0.00% | SEK 3.12 | SEK 3.12 | SEK 3.02 | 849 |
| 2026-07-21 | SEK 3.02 | -7.08% | SEK 3.13 | SEK 3.16 | SEK 3.02 | 13.10K |
| 2026-07-20 | SEK 3.25 | +0.93% | SEK 3.25 | SEK 3.25 | SEK 3.25 | 150 |
| 2026-07-17 | SEK 3.22 | +0.62% | SEK 3.15 | SEK 3.22 | SEK 3.15 | 2.13K |
| 2026-07-16 | SEK 3.20 | 0.00% | SEK 3.12 | SEK 3.20 | SEK 3.12 | 5.22K |
| 2026-07-15 | SEK 3.20 | 0.00% | SEK 3.20 | SEK 3.20 | SEK 3.20 | 0 |
| 2026-07-14 | SEK 3.20 | -3.32% | SEK 3.32 | SEK 3.32 | SEK 3.20 | 4.84K |
| 2026-07-13 | SEK 3.31 | 0.00% | SEK 3.31 | SEK 3.31 | SEK 3.31 | 0 |
| 2026-07-10 | SEK 3.31 | +1.53% | SEK 3.20 | SEK 3.31 | SEK 3.20 | 300 |
| 2026-07-09 | SEK 3.26 | 0.00% | SEK 3.26 | SEK 3.26 | SEK 3.26 | 0 |
| 2026-07-08 | SEK 3.26 | 0.00% | SEK 3.26 | SEK 3.26 | SEK 3.26 | 0 |
| 2026-07-07 | SEK 3.26 | 0.00% | SEK 3.26 | SEK 3.26 | SEK 3.26 | 84 |
| 2026-07-06 | SEK 3.26 | -1.51% | SEK 3.26 | SEK 3.26 | SEK 3.26 | 35 |
| 2026-07-03 | SEK 3.31 | -3.78% | SEK 3.32 | SEK 3.32 | SEK 3.26 | 2.70K |
| 2026-07-02 | SEK 3.44 | 0.00% | SEK 3.44 | SEK 3.44 | SEK 3.44 | 0 |
| 2026-07-01 | SEK 3.44 | 0.00% | SEK 3.44 | SEK 3.44 | SEK 3.44 | 7 |
| 2026-06-30 | SEK 3.44 | +3.61% | SEK 3.38 | SEK 3.44 | SEK 3.37 | 3.21K |
| 2026-06-29 | SEK 3.32 | +1.84% | SEK 3.14 | SEK 3.32 | SEK 3.14 | 10.17K |
| 2026-06-26 | SEK 3.26 | +1.87% | SEK 3.26 | SEK 3.26 | SEK 3.26 | 100 |
| 2026-06-25 | SEK 3.20 | -1.84% | SEK 3.26 | SEK 3.26 | SEK 3.20 | 11.00K |
| 2026-06-24 | SEK 3.26 | -3.83% | SEK 3.40 | SEK 3.43 | SEK 3.26 | 21.46K |
| 2026-06-23 | SEK 3.39 | -1.74% | SEK 3.39 | SEK 3.39 | SEK 3.39 | 99 |
| 2026-06-22 | SEK 3.45 | -3.90% | SEK 3.52 | SEK 3.58 | SEK 3.45 | 2.99K |
| 2026-06-18 | SEK 3.59 | +3.76% | SEK 3.59 | SEK 3.59 | SEK 3.59 | 4.30K |
| 2026-06-17 | SEK 3.46 | -8.47% | SEK 3.83 | SEK 3.84 | SEK 3.46 | 30.11K |
| 2026-06-16 | SEK 3.78 | +2.72% | SEK 3.72 | SEK 4.15 | SEK 3.60 | 65.01K |
| 2026-06-15 | SEK 3.68 | 0.00% | SEK 3.68 | SEK 3.68 | SEK 3.68 | 0 |
| 2026-06-12 | SEK 3.68 | +1.10% | SEK 3.68 | SEK 3.68 | SEK 3.68 | 155 |
| 2026-06-11 | SEK 3.64 | +2.54% | SEK 3.62 | SEK 3.64 | SEK 3.54 | 4.57K |
| 2026-06-10 | SEK 3.55 | -3.53% | SEK 3.67 | SEK 3.68 | SEK 3.55 | 1.45K |
| 2026-06-09 | SEK 3.68 | +13.23% | SEK 3.27 | SEK 3.89 | SEK 3.27 | 82.00K |
| 2026-06-08 | SEK 3.25 | +3.17% | SEK 3.10 | SEK 3.25 | SEK 3.10 | 10.46K |
| 2026-06-05 | SEK 3.15 | 0.00% | SEK 3.15 | SEK 3.15 | SEK 3.15 | 0 |
| 2026-06-04 | SEK 3.15 | +0.32% | SEK 3.15 | SEK 3.15 | SEK 3.15 | 2.00K |
| 2026-06-03 | SEK 3.14 | 0.00% | SEK 3.14 | SEK 3.14 | SEK 3.14 | 1.76K |
| 2026-06-02 | SEK 3.14 | +1.29% | SEK 3.12 | SEK 3.14 | SEK 3.12 | 268 |
| 2026-06-01 | SEK 3.10 | -3.43% | SEK 3.10 | SEK 3.10 | SEK 3.10 | 4.18K |
| 2026-05-29 | SEK 3.21 | -2.73% | SEK 3.26 | SEK 3.26 | SEK 3.20 | 10.21K |
| 2026-05-28 | SEK 3.30 | -4.90% | SEK 3.49 | SEK 3.49 | SEK 3.30 | 7.86K |