W5 Solutions AB (publ) (STO:W5)
Sweden
· Delayed Price · Currency is SEK 53.00
-2.30 (-4.16%)
Mar 9, 2026, 5:24 PM CET
W5 Solutions AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 53.00 | 55.10 | 51.70 | 53.80 | - | -2.71% | 6,957 |
| Mar 6, 2026 | 57.10 | 57.20 | 55.30 | 55.30 | 55.30 | -3.32% | 16,121 |
| Mar 5, 2026 | 57.40 | 58.70 | 56.90 | 57.20 | 57.20 | - | 12,770 |
| Mar 4, 2026 | 56.10 | 57.50 | 55.80 | 57.20 | 57.20 | 1.78% | 8,385 |
| Mar 3, 2026 | 58.10 | 58.10 | 55.90 | 56.20 | 56.20 | -3.44% | 18,409 |
| Mar 2, 2026 | 59.60 | 60.40 | 57.10 | 58.20 | 58.20 | 0.34% | 20,190 |
| Feb 27, 2026 | 58.10 | 58.70 | 57.10 | 58.00 | 58.00 | -1.19% | 13,423 |
| Feb 26, 2026 | 59.10 | 59.50 | 58.20 | 58.70 | 58.70 | -1.34% | 12,097 |
| Feb 25, 2026 | 59.60 | 61.30 | 58.30 | 59.50 | 59.50 | -0.50% | 51,980 |
| Feb 24, 2026 | 57.20 | 59.90 | 57.00 | 59.80 | 59.80 | 4.55% | 38,062 |
| Feb 23, 2026 | 58.60 | 59.00 | 57.20 | 57.20 | 57.20 | -2.22% | 32,416 |
| Feb 20, 2026 | 58.00 | 58.60 | 57.50 | 58.50 | 58.50 | 1.21% | 29,579 |
| Feb 19, 2026 | 58.10 | 58.20 | 57.20 | 57.80 | 57.80 | 1.05% | 29,603 |
| Feb 18, 2026 | 56.70 | 58.60 | 56.70 | 57.20 | 57.20 | 0.88% | 54,564 |
| Feb 17, 2026 | 59.10 | 59.10 | 55.30 | 56.70 | 56.70 | -4.22% | 61,040 |
| Feb 16, 2026 | 61.70 | 62.90 | 59.20 | 59.20 | 59.20 | -2.95% | 35,943 |
| Feb 13, 2026 | 61.90 | 62.40 | 58.70 | 61.00 | 61.00 | -0.97% | 78,702 |
| Feb 12, 2026 | 62.40 | 65.80 | 60.20 | 61.60 | 61.60 | 3.53% | 271,227 |
| Feb 11, 2026 | 60.10 | 60.80 | 58.80 | 59.50 | 59.50 | -0.17% | 28,305 |
| Feb 10, 2026 | 59.30 | 60.80 | 59.20 | 59.60 | 59.60 | 1.02% | 52,051 |
| Feb 9, 2026 | 59.90 | 60.00 | 58.20 | 59.00 | 59.00 | -0.34% | 46,522 |
| Feb 6, 2026 | 57.40 | 60.00 | 57.30 | 59.20 | 59.20 | 3.32% | 32,063 |
| Feb 5, 2026 | 56.90 | 59.10 | 56.90 | 57.30 | 57.30 | 1.24% | 63,517 |
| Feb 4, 2026 | 56.70 | 57.40 | 55.00 | 56.60 | 56.60 | 1.07% | 51,897 |
| Feb 3, 2026 | 56.60 | 57.80 | 56.00 | 56.00 | 56.00 | 0.18% | 33,426 |
| Feb 2, 2026 | 57.50 | 57.50 | 55.20 | 55.90 | 55.90 | -3.62% | 66,922 |
| Jan 30, 2026 | 57.50 | 59.10 | 57.10 | 58.00 | 58.00 | 1.05% | 42,885 |
| Jan 29, 2026 | 58.90 | 59.00 | 57.10 | 57.40 | 57.40 | -2.71% | 23,678 |
| Jan 28, 2026 | 57.50 | 59.40 | 55.90 | 59.00 | 59.00 | 4.24% | 87,421 |
| Jan 27, 2026 | 58.30 | 58.40 | 56.10 | 56.60 | 56.60 | -3.08% | 39,128 |
| Jan 26, 2026 | 60.70 | 60.90 | 57.90 | 58.40 | 58.40 | -3.47% | 44,538 |
| Jan 23, 2026 | 60.60 | 60.90 | 59.00 | 60.50 | 60.50 | 0.50% | 61,011 |
| Jan 22, 2026 | 59.60 | 60.90 | 58.30 | 60.20 | 60.20 | 1.18% | 134,762 |
| Jan 21, 2026 | 59.20 | 59.90 | 58.70 | 59.50 | 59.50 | 0.68% | 166,946 |
| Jan 20, 2026 | 59.60 | 61.20 | 57.10 | 59.10 | 59.10 | -0.67% | 77,925 |
| Jan 19, 2026 | 58.80 | 59.90 | 57.80 | 59.50 | 59.50 | 1.19% | 140,967 |
| Jan 16, 2026 | 57.10 | 59.90 | 57.10 | 58.80 | 58.80 | 3.52% | 140,116 |
| Jan 15, 2026 | 55.60 | 57.60 | 55.20 | 56.80 | 56.80 | 4.22% | 55,572 |
| Jan 14, 2026 | 57.00 | 57.20 | 54.20 | 54.50 | 54.50 | -5.05% | 38,037 |
| Jan 13, 2026 | 57.50 | 57.50 | 55.90 | 57.40 | 57.40 | -0.35% | 40,721 |
| Jan 12, 2026 | 55.30 | 57.60 | 55.00 | 57.60 | 57.60 | 4.16% | 70,630 |
| Jan 9, 2026 | 56.30 | 56.30 | 55.00 | 55.30 | 55.30 | -1.25% | 23,055 |
| Jan 8, 2026 | 55.30 | 56.30 | 55.00 | 56.00 | 56.00 | 3.13% | 36,258 |
| Jan 7, 2026 | 56.70 | 57.60 | 54.30 | 54.30 | 54.30 | -3.89% | 51,277 |
| Jan 5, 2026 | 54.40 | 57.80 | 54.00 | 56.50 | 56.50 | 3.86% | 49,189 |
| Jan 2, 2026 | 49.90 | 55.00 | 49.65 | 54.40 | 54.40 | 9.68% | 91,476 |
| Dec 30, 2025 | 48.40 | 49.80 | 48.40 | 49.60 | 49.60 | -0.10% | 25,257 |
| Dec 29, 2025 | 49.15 | 49.80 | 47.90 | 49.65 | 49.65 | 1.02% | 30,525 |
| Dec 23, 2025 | 49.05 | 50.00 | 48.55 | 49.15 | 49.15 | - | 17,485 |
| Dec 22, 2025 | 49.35 | 50.40 | 48.80 | 49.15 | 49.15 | -0.30% | 7,514 |
| Dec 19, 2025 | 48.25 | 49.85 | 48.20 | 49.30 | 49.30 | 1.86% | 29,787 |
| Dec 18, 2025 | 49.00 | 49.00 | 47.80 | 48.40 | 48.40 | -1.73% | 14,112 |
| Dec 17, 2025 | 49.25 | 49.70 | 48.35 | 49.25 | 49.25 | - | 11,881 |
| Dec 16, 2025 | 49.45 | 49.85 | 48.55 | 49.25 | 49.25 | -1.30% | 14,613 |
| Dec 15, 2025 | 50.40 | 50.90 | 49.90 | 49.90 | 49.90 | -1.96% | 17,348 |
| Dec 12, 2025 | 51.20 | 51.30 | 50.50 | 50.90 | 50.90 | -0.59% | 16,242 |
| Dec 11, 2025 | 51.10 | 51.20 | 50.10 | 51.20 | 51.20 | 0.39% | 20,576 |
| Dec 10, 2025 | 50.00 | 51.00 | 49.15 | 51.00 | 51.00 | 2.00% | 39,382 |
| Dec 9, 2025 | 48.45 | 50.20 | 48.40 | 50.00 | 50.00 | 3.52% | 13,314 |
| Dec 8, 2025 | 49.65 | 50.50 | 48.25 | 48.30 | 48.30 | -3.11% | 23,746 |
| Dec 5, 2025 | 49.75 | 50.80 | 49.00 | 49.85 | 49.85 | -0.89% | 9,889 |
| 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 |