W5 Solutions AB (publ) (STO:W5)
Sweden
· Delayed Price · Currency is SEK 49.85
-0.45 (-0.89%)
At close: Dec 5, 2025
W5 Solutions AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 49.75 | 50.30 | 49.00 | 49.70 | - | -1.19% | 4,964 |
| Dec 4, 2025 | 49.55 | 51.10 | 48.50 | 50.30 | 50.30 | 1.11% | 15,614 |
| Dec 3, 2025 | 48.75 | 50.10 | 48.00 | 49.75 | 49.75 | 0.30% | 16,387 |
| Dec 2, 2025 | 47.45 | 50.10 | 47.40 | 49.60 | 49.60 | 3.77% | 32,996 |
| Dec 1, 2025 | 49.80 | 50.10 | 47.25 | 47.80 | 47.80 | -3.92% | 31,677 |
| Nov 28, 2025 | 51.30 | 51.80 | 49.35 | 49.75 | 49.75 | -2.83% | 10,370 |
| Nov 27, 2025 | 51.60 | 51.80 | 50.40 | 51.20 | 51.20 | -0.39% | 14,531 |
| Nov 26, 2025 | 48.35 | 52.40 | 48.35 | 51.40 | 51.40 | 6.20% | 26,264 |
| Nov 25, 2025 | 49.15 | 49.95 | 48.20 | 48.40 | 48.40 | -1.63% | 7,151 |
| Nov 24, 2025 | 49.60 | 49.85 | 47.50 | 49.20 | 49.20 | 0.82% | 26,332 |
| Nov 21, 2025 | 50.60 | 50.60 | 48.20 | 48.80 | 48.80 | -3.56% | 30,176 |
| Nov 20, 2025 | 51.00 | 51.20 | 49.95 | 50.60 | 50.60 | 1.81% | 10,612 |
| Nov 19, 2025 | 52.10 | 52.90 | 49.70 | 49.70 | 49.70 | -4.61% | 17,404 |
| Nov 18, 2025 | 51.50 | 55.00 | 51.20 | 52.10 | 52.10 | 1.17% | 36,213 |
| Nov 17, 2025 | 49.45 | 51.80 | 48.85 | 51.50 | 51.50 | 2.18% | 21,435 |
| Nov 14, 2025 | 50.20 | 50.40 | 49.00 | 50.40 | 50.40 | 0.40% | 36,434 |
| Nov 13, 2025 | 50.90 | 51.50 | 49.75 | 50.20 | 50.20 | -2.33% | 46,255 |
| Nov 12, 2025 | 50.00 | 51.80 | 49.55 | 51.40 | 51.40 | 3.42% | 28,100 |
| Nov 11, 2025 | 49.55 | 49.80 | 48.40 | 49.70 | 49.70 | 0.51% | 39,150 |
| Nov 10, 2025 | 51.40 | 51.80 | 49.00 | 49.45 | 49.45 | -1.49% | 36,364 |
| Nov 7, 2025 | 51.80 | 52.80 | 49.00 | 50.20 | 50.20 | -6.17% | 25,734 |
| Nov 6, 2025 | 51.10 | 53.70 | 49.10 | 53.50 | 53.50 | 4.70% | 51,841 |
| Nov 5, 2025 | 54.50 | 54.50 | 51.10 | 51.10 | 51.10 | -6.07% | 53,941 |
| Nov 4, 2025 | 52.40 | 54.50 | 52.40 | 54.40 | 54.40 | 4.02% | 22,577 |
| Nov 3, 2025 | 54.10 | 54.20 | 52.10 | 52.30 | 52.30 | -3.33% | 22,914 |
| Oct 31, 2025 | 53.40 | 54.80 | 52.80 | 54.10 | 54.10 | 0.19% | 15,154 |
| Oct 30, 2025 | 54.30 | 55.50 | 52.00 | 54.00 | 54.00 | -2.35% | 55,168 |
| Oct 29, 2025 | 54.70 | 55.50 | 54.20 | 55.30 | 55.30 | 1.65% | 15,350 |
| Oct 28, 2025 | 53.50 | 55.20 | 53.20 | 54.40 | 54.40 | 1.68% | 13,481 |
| Oct 27, 2025 | 55.90 | 56.90 | 53.10 | 53.50 | 53.50 | -4.29% | 33,833 |
| Oct 24, 2025 | 53.40 | 56.80 | 53.40 | 55.90 | 55.90 | 4.29% | 32,245 |
| Oct 23, 2025 | 53.60 | 54.60 | 53.20 | 53.60 | 53.60 | 0.75% | 7,884 |
| Oct 22, 2025 | 53.80 | 54.40 | 53.10 | 53.20 | 53.20 | -0.19% | 17,836 |
| Oct 21, 2025 | 53.70 | 54.60 | 53.20 | 53.30 | 53.30 | 0.19% | 6,959 |
| Oct 20, 2025 | 53.10 | 54.00 | 53.10 | 53.20 | 53.20 | 0.76% | 8,609 |
| Oct 17, 2025 | 56.00 | 56.00 | 52.70 | 52.80 | 52.80 | -6.22% | 40,456 |
| Oct 16, 2025 | 55.60 | 57.20 | 54.30 | 56.30 | 56.30 | 1.08% | 39,127 |
| Oct 15, 2025 | 52.90 | 57.30 | 52.90 | 55.70 | 55.70 | 4.31% | 105,151 |
| Oct 14, 2025 | 52.50 | 53.50 | 51.60 | 53.40 | 53.40 | 0.95% | 28,611 |
| Oct 13, 2025 | 54.40 | 54.40 | 51.90 | 52.90 | 52.90 | -3.29% | 29,456 |
| Oct 10, 2025 | 54.50 | 55.40 | 53.60 | 54.70 | 54.70 | - | 20,134 |
| Oct 9, 2025 | 54.90 | 55.40 | 53.50 | 54.70 | 54.70 | -0.55% | 46,415 |
| Oct 8, 2025 | 55.90 | 56.20 | 54.60 | 55.00 | 55.00 | -1.79% | 27,646 |
| Oct 7, 2025 | 57.10 | 57.20 | 55.10 | 56.00 | 56.00 | -0.88% | 39,491 |
| Oct 6, 2025 | 57.40 | 57.50 | 56.20 | 56.50 | 56.50 | -2.25% | 40,030 |
| Oct 3, 2025 | 58.60 | 59.10 | 57.30 | 57.80 | 57.80 | -1.70% | 23,046 |
| Oct 2, 2025 | 58.90 | 60.00 | 57.80 | 58.80 | 58.80 | -0.34% | 39,049 |
| Oct 1, 2025 | 59.50 | 59.80 | 58.60 | 59.00 | 59.00 | -0.34% | 13,695 |
| Sep 30, 2025 | 58.00 | 59.70 | 57.50 | 59.20 | 59.20 | 2.25% | 22,478 |
| Sep 29, 2025 | 58.70 | 59.00 | 57.90 | 57.90 | 57.90 | -2.20% | 21,648 |
| Sep 26, 2025 | 60.60 | 60.60 | 58.70 | 59.20 | 59.20 | -3.27% | 22,248 |
| Sep 25, 2025 | 60.90 | 61.80 | 60.50 | 61.20 | 61.20 | -0.33% | 12,470 |
| Sep 24, 2025 | 63.20 | 63.30 | 60.60 | 61.40 | 61.40 | -1.92% | 53,369 |
| Sep 23, 2025 | 59.50 | 63.80 | 58.70 | 62.60 | 62.60 | 5.21% | 104,068 |
| Sep 22, 2025 | 58.90 | 60.30 | 58.50 | 59.50 | 59.50 | 0.34% | 24,337 |
| Sep 19, 2025 | 59.80 | 60.10 | 59.10 | 59.30 | 59.30 | -0.67% | 9,925 |
| Sep 18, 2025 | 59.10 | 59.80 | 58.40 | 59.70 | 59.70 | 0.84% | 16,495 |
| Sep 17, 2025 | 59.70 | 60.50 | 59.10 | 59.20 | 59.20 | -0.84% | 19,045 |
| Sep 16, 2025 | 60.20 | 60.80 | 59.70 | 59.70 | 59.70 | -0.83% | 15,241 |
| Sep 15, 2025 | 60.70 | 60.70 | 59.50 | 60.20 | 60.20 | -0.66% | 17,276 |
| Sep 12, 2025 | 59.30 | 61.30 | 58.90 | 60.60 | 60.60 | 2.19% | 35,371 |
| Sep 11, 2025 | 57.90 | 60.30 | 55.70 | 59.30 | 59.30 | 2.07% | 95,798 |
| Sep 10, 2025 | 59.30 | 59.70 | 58.00 | 58.10 | 58.10 | -1.53% | 18,549 |
| Sep 9, 2025 | 60.10 | 60.20 | 59.00 | 59.00 | 59.00 | -2.32% | 13,814 |
| Sep 8, 2025 | 59.90 | 60.60 | 59.60 | 60.40 | 60.40 | 0.67% | 24,895 |
| Sep 5, 2025 | 60.00 | 60.80 | 59.50 | 60.00 | 60.00 | -1.64% | 26,462 |
| Sep 4, 2025 | 60.50 | 61.00 | 59.30 | 61.00 | 61.00 | 0.99% | 34,208 |
| Sep 3, 2025 | 60.50 | 61.10 | 59.90 | 60.40 | 60.40 | 1.00% | 24,568 |
| Sep 2, 2025 | 59.90 | 60.60 | 59.20 | 59.80 | 59.80 | -0.17% | 29,788 |
| Sep 1, 2025 | 60.20 | 60.70 | 59.90 | 59.90 | 59.90 | -0.33% | 13,718 |
| Aug 29, 2025 | 59.90 | 62.60 | 59.80 | 60.10 | 60.10 | 0.17% | 61,231 |
| Aug 28, 2025 | 59.20 | 61.10 | 59.20 | 60.00 | 60.00 | 1.35% | 15,393 |
| Aug 27, 2025 | 59.20 | 60.30 | 59.10 | 59.20 | 59.20 | -1.17% | 34,728 |
| Aug 26, 2025 | 59.60 | 60.90 | 59.20 | 59.90 | 59.90 | -0.17% | 44,045 |
| Aug 25, 2025 | 60.60 | 62.10 | 59.70 | 60.00 | 60.00 | -1.15% | 52,448 |
| Aug 22, 2025 | 59.90 | 60.70 | 59.00 | 60.70 | 60.70 | 0.66% | 30,943 |
| Aug 21, 2025 | 58.60 | 60.30 | 58.50 | 60.30 | 60.30 | 2.73% | 21,014 |
| Aug 20, 2025 | 59.50 | 60.00 | 58.50 | 58.70 | 58.70 | -3.45% | 38,492 |
| Aug 19, 2025 | 62.10 | 62.20 | 59.00 | 60.80 | 60.80 | -3.49% | 82,847 |
| Aug 18, 2025 | 61.80 | 64.00 | 61.80 | 63.00 | 63.00 | 1.61% | 45,625 |
| Aug 15, 2025 | 62.10 | 62.10 | 59.60 | 62.00 | 62.00 | 0.65% | 52,822 |
| Aug 14, 2025 | 61.30 | 63.00 | 61.10 | 61.60 | 61.60 | 0.98% | 47,338 |
| Aug 13, 2025 | 62.40 | 63.50 | 61.00 | 61.00 | 61.00 | -2.40% | 52,599 |
| Aug 12, 2025 | 62.50 | 64.20 | 62.10 | 62.50 | 62.50 | -0.79% | 30,788 |
| Aug 11, 2025 | 66.10 | 66.20 | 61.50 | 63.00 | 63.00 | -3.96% | 67,696 |
| Aug 8, 2025 | 67.00 | 68.40 | 65.60 | 65.60 | 65.60 | -1.20% | 42,218 |
| Aug 7, 2025 | 69.50 | 70.00 | 66.40 | 66.40 | 66.40 | -4.18% | 72,894 |
| Aug 6, 2025 | 65.10 | 69.50 | 63.70 | 69.30 | 69.30 | 7.11% | 185,107 |
| Aug 5, 2025 | 66.00 | 66.50 | 62.00 | 64.70 | 64.70 | -1.22% | 139,883 |
| Aug 4, 2025 | 63.40 | 66.30 | 63.40 | 65.50 | 65.50 | 4.13% | 56,264 |
| Aug 1, 2025 | 63.20 | 63.50 | 61.50 | 62.90 | 62.90 | -0.79% | 42,478 |
| Jul 31, 2025 | 63.90 | 63.90 | 62.80 | 63.40 | 63.40 | -0.94% | 26,617 |
| Jul 30, 2025 | 64.40 | 65.00 | 63.30 | 64.00 | 64.00 | -0.62% | 23,356 |
| Jul 29, 2025 | 65.70 | 65.90 | 63.50 | 64.40 | 64.40 | -0.92% | 36,463 |
| Jul 28, 2025 | 67.50 | 67.50 | 64.50 | 65.00 | 65.00 | -4.41% | 78,640 |
| Jul 25, 2025 | 62.10 | 68.00 | 62.10 | 68.00 | 68.00 | 10.39% | 133,936 |
| Jul 24, 2025 | 61.10 | 63.00 | 60.60 | 61.60 | 61.60 | 1.65% | 35,513 |
| Jul 23, 2025 | 60.30 | 62.20 | 60.00 | 60.60 | 60.60 | 0.33% | 31,925 |
| Jul 22, 2025 | 61.00 | 61.40 | 60.20 | 60.40 | 60.40 | -1.79% | 29,815 |
| Jul 21, 2025 | 62.20 | 63.10 | 60.90 | 61.50 | 61.50 | -0.81% | 28,484 |