Waystream Holding AB (publ) (STO:WAYS)
Sweden
· Delayed Price · Currency is SEK 40.20
-0.80 (-1.95%)
At close: Mar 6, 2026
Waystream Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 39.90 | 40.40 | 39.80 | 40.20 | 40.20 | -1.95% | 8,415 |
| Mar 5, 2026 | 39.20 | 41.00 | 39.00 | 41.00 | 41.00 | 4.59% | 3,712 |
| Mar 4, 2026 | 39.60 | 39.60 | 38.30 | 39.20 | 39.20 | 0.51% | 5,031 |
| Mar 3, 2026 | 39.50 | 39.50 | 38.30 | 39.00 | 39.00 | -1.02% | 13,892 |
| Mar 2, 2026 | 38.80 | 39.50 | 38.50 | 39.40 | 39.40 | 1.55% | 17,767 |
| Feb 27, 2026 | 39.20 | 39.70 | 38.20 | 38.80 | 38.80 | -0.77% | 7,530 |
| Feb 26, 2026 | 39.30 | 39.60 | 37.80 | 39.10 | 39.10 | - | 17,623 |
| Feb 25, 2026 | 39.90 | 39.90 | 37.20 | 39.10 | 39.10 | -0.51% | 3,641 |
| Feb 24, 2026 | 39.60 | 40.10 | 39.00 | 39.30 | 39.30 | -2.00% | 13,959 |
| Feb 23, 2026 | 40.50 | 40.50 | 39.40 | 40.10 | 40.10 | -1.23% | 7,361 |
| Feb 20, 2026 | 41.90 | 41.90 | 39.30 | 40.60 | 40.60 | 3.31% | 10,273 |
| Feb 19, 2026 | 40.90 | 40.90 | 37.10 | 39.30 | 39.30 | -5.53% | 32,638 |
| Feb 18, 2026 | 39.80 | 41.60 | 39.40 | 41.60 | 41.60 | 2.72% | 4,830 |
| Feb 17, 2026 | 40.40 | 40.50 | 39.40 | 40.50 | 40.50 | - | 9,033 |
| Feb 16, 2026 | 41.00 | 41.00 | 39.60 | 40.50 | 40.50 | - | 976 |
| Feb 13, 2026 | 39.80 | 41.00 | 37.60 | 40.50 | 40.50 | - | 5,545 |
| Feb 12, 2026 | 41.80 | 41.80 | 37.00 | 40.50 | 40.50 | -1.94% | 14,998 |
| Feb 11, 2026 | 41.10 | 42.00 | 40.20 | 41.30 | 41.30 | 0.73% | 9,098 |
| Feb 10, 2026 | 41.40 | 41.40 | 40.20 | 41.00 | 41.00 | -0.97% | 11,192 |
| Feb 9, 2026 | 42.00 | 42.00 | 41.00 | 41.40 | 41.40 | -0.72% | 1,912 |
| Feb 6, 2026 | 42.20 | 42.20 | 41.20 | 41.70 | 41.70 | 0.97% | 2,077 |
| Feb 5, 2026 | 40.30 | 42.40 | 40.30 | 41.30 | 41.30 | -0.72% | 3,578 |
| Feb 4, 2026 | 42.00 | 42.00 | 40.60 | 41.60 | 41.60 | -1.19% | 1,796 |
| Feb 3, 2026 | 42.50 | 42.50 | 41.00 | 42.10 | 42.10 | -0.71% | 18,481 |
| Feb 2, 2026 | 42.50 | 42.50 | 41.80 | 42.40 | 42.40 | - | 5,832 |
| Jan 30, 2026 | 40.20 | 42.80 | 40.10 | 42.40 | 42.40 | 6.27% | 13,343 |
| Jan 29, 2026 | 40.50 | 40.90 | 39.90 | 39.90 | 39.90 | -1.97% | 5,691 |
| Jan 28, 2026 | 40.00 | 41.00 | 40.00 | 40.70 | 40.70 | 1.75% | 4,613 |
| Jan 27, 2026 | 40.00 | 40.00 | 39.60 | 40.00 | 40.00 | - | 23,734 |
| Jan 26, 2026 | 40.50 | 41.00 | 39.90 | 40.00 | 40.00 | -0.50% | 4,639 |
| Jan 23, 2026 | 40.00 | 40.80 | 39.30 | 40.20 | 40.20 | 0.50% | 21,982 |
| Jan 22, 2026 | 40.30 | 40.90 | 39.50 | 40.00 | 40.00 | 1.27% | 18,999 |
| Jan 21, 2026 | 39.50 | 39.50 | 39.40 | 39.50 | 39.50 | - | 11,410 |
| Jan 20, 2026 | 39.80 | 39.80 | 38.00 | 39.50 | 39.50 | 0.51% | 3,960 |
| Jan 19, 2026 | 38.00 | 39.50 | 36.20 | 39.30 | 39.30 | 1.29% | 6,873 |
| Jan 16, 2026 | 38.90 | 39.20 | 37.50 | 38.80 | 38.80 | -0.26% | 5,226 |
| Jan 15, 2026 | 39.00 | 39.60 | 38.00 | 38.90 | 38.90 | -1.27% | 5,137 |
| Jan 14, 2026 | 39.80 | 39.80 | 38.50 | 39.40 | 39.40 | 1.03% | 6,673 |
| Jan 13, 2026 | 38.60 | 39.20 | 38.10 | 39.00 | 39.00 | -1.76% | 6,546 |
| Jan 12, 2026 | 39.50 | 41.00 | 38.70 | 39.70 | 39.70 | 0.25% | 11,476 |
| Jan 9, 2026 | 39.30 | 40.80 | 39.30 | 39.60 | 39.60 | 0.25% | 11,282 |
| Jan 8, 2026 | 39.40 | 39.50 | 38.90 | 39.50 | 39.50 | 0.51% | 1,349 |
| Jan 7, 2026 | 39.30 | 41.10 | 39.30 | 39.30 | 39.30 | -0.76% | 11,079 |
| Jan 5, 2026 | 39.50 | 40.90 | 39.20 | 39.60 | 39.60 | -1.00% | 1,628 |
| Jan 2, 2026 | 40.80 | 40.80 | 39.40 | 40.00 | 40.00 | -1.96% | 5,942 |
| Dec 30, 2025 | 40.00 | 41.00 | 40.00 | 40.80 | 40.80 | 2.00% | 7,196 |
| Dec 29, 2025 | 37.90 | 40.70 | 37.90 | 40.00 | 40.00 | 0.76% | 13,812 |
| Dec 23, 2025 | 37.00 | 41.50 | 36.20 | 39.70 | 39.70 | 7.30% | 728,976 |
| Dec 22, 2025 | 36.00 | 37.60 | 35.90 | 37.00 | 37.00 | 4.23% | 9,505 |
| Dec 19, 2025 | 37.20 | 37.50 | 35.50 | 35.50 | 35.50 | -5.59% | 5,007 |
| Dec 18, 2025 | 37.20 | 37.60 | 37.10 | 37.60 | 37.60 | 0.53% | 6,772 |
| Dec 17, 2025 | 36.00 | 37.60 | 36.00 | 37.40 | 37.40 | 4.18% | 36,546 |
| Dec 16, 2025 | 36.50 | 36.50 | 35.30 | 35.90 | 35.90 | -0.28% | 8,216 |
| Dec 15, 2025 | 36.10 | 36.60 | 35.50 | 36.00 | 36.00 | - | 16,435 |
| Dec 12, 2025 | 33.20 | 37.20 | 31.00 | 36.00 | 36.00 | 7.46% | 38,149 |
| Dec 11, 2025 | 33.70 | 34.70 | 33.50 | 33.50 | 33.50 | -1.18% | 5,371 |
| Dec 10, 2025 | 35.00 | 35.70 | 33.90 | 33.90 | 33.90 | -2.31% | 964 |
| Dec 9, 2025 | 34.70 | 34.70 | 33.20 | 34.70 | 34.70 | -0.29% | 2,000 |
| Dec 8, 2025 | 34.30 | 34.80 | 34.30 | 34.80 | 34.80 | -1.14% | 3,249 |
| Dec 5, 2025 | 34.70 | 35.90 | 34.50 | 35.20 | 35.20 | 1.44% | 16,224 |
| Dec 4, 2025 | 32.70 | 34.80 | 32.70 | 34.70 | 34.70 | 2.97% | 12,589 |
| Dec 3, 2025 | 32.60 | 33.80 | 31.70 | 33.70 | 33.70 | 3.69% | 3,839 |
| Dec 2, 2025 | 32.80 | 34.00 | 32.00 | 32.50 | 32.50 | -3.85% | 10,174 |
| Dec 1, 2025 | 33.70 | 34.00 | 33.50 | 33.80 | 33.80 | - | 4,300 |
| Nov 28, 2025 | 34.00 | 34.00 | 33.00 | 33.80 | 33.80 | -0.59% | 3,167 |
| Nov 27, 2025 | 34.00 | 34.40 | 34.00 | 34.00 | 34.00 | - | 7,374 |
| Nov 26, 2025 | 34.00 | 34.00 | 32.70 | 34.00 | 34.00 | 0.29% | 8,853 |
| Nov 25, 2025 | 33.20 | 34.00 | 32.60 | 33.90 | 33.90 | 2.11% | 10,689 |
| Nov 24, 2025 | 33.00 | 33.60 | 32.60 | 33.20 | 33.20 | -1.19% | 5,526 |
| Nov 21, 2025 | 33.80 | 33.80 | 32.70 | 33.60 | 33.60 | -0.59% | 8,601 |
| Nov 20, 2025 | 33.70 | 33.80 | 32.60 | 33.80 | 33.80 | - | 4,983 |
| Nov 19, 2025 | 32.90 | 33.80 | 32.90 | 33.80 | 33.80 | 2.74% | 2,561 |
| Nov 18, 2025 | 33.70 | 33.70 | 32.40 | 32.90 | 32.90 | -2.08% | 9,302 |
| Nov 17, 2025 | 33.10 | 34.00 | 32.50 | 33.60 | 33.60 | 1.51% | 14,016 |
| Nov 14, 2025 | 31.50 | 35.10 | 31.40 | 33.10 | 33.10 | 3.76% | 32,958 |
| Nov 13, 2025 | 31.50 | 32.00 | 31.50 | 31.90 | 31.90 | -0.93% | 1,376 |
| Nov 12, 2025 | 32.50 | 33.10 | 32.00 | 32.20 | 32.20 | -3.88% | 9,977 |
| Nov 11, 2025 | 33.00 | 33.50 | 32.00 | 33.50 | 33.50 | 1.21% | 3,956 |
| Nov 10, 2025 | 32.20 | 33.30 | 31.70 | 33.10 | 33.10 | 2.16% | 16,387 |
| Nov 7, 2025 | 33.00 | 33.30 | 32.30 | 32.40 | 32.40 | -4.42% | 6,024 |
| Nov 6, 2025 | 32.70 | 33.90 | 32.00 | 33.90 | 33.90 | 3.35% | 3,505 |
| Nov 5, 2025 | 32.80 | 33.10 | 31.70 | 32.80 | 32.80 | -0.30% | 8,322 |
| Nov 4, 2025 | 34.80 | 34.80 | 32.00 | 32.90 | 32.90 | -3.24% | 10,863 |
| Nov 3, 2025 | 34.20 | 35.00 | 34.00 | 34.00 | 34.00 | -2.30% | 9,255 |
| Oct 31, 2025 | 35.20 | 35.20 | 34.20 | 34.80 | 34.80 | -0.85% | 2,199 |
| Oct 30, 2025 | 34.30 | 35.20 | 34.20 | 35.10 | 35.10 | -0.28% | 9,415 |
| Oct 29, 2025 | 34.90 | 35.20 | 34.30 | 35.20 | 35.20 | 0.86% | 12,883 |
| Oct 28, 2025 | 34.50 | 34.90 | 34.20 | 34.90 | 34.90 | 1.16% | 3,109 |
| Oct 27, 2025 | 34.10 | 34.90 | 34.00 | 34.50 | 34.50 | 0.88% | 12,230 |
| Oct 24, 2025 | 35.00 | 35.30 | 33.90 | 34.20 | 34.20 | -2.29% | 27,177 |
| Oct 23, 2025 | 34.90 | 35.60 | 32.70 | 35.00 | 35.00 | 0.86% | 26,270 |
| Oct 22, 2025 | 33.60 | 35.30 | 33.60 | 34.70 | 34.70 | - | 5,051 |
| Oct 21, 2025 | 35.00 | 35.80 | 33.40 | 34.70 | 34.70 | -0.57% | 11,863 |
| Oct 20, 2025 | 35.00 | 35.60 | 34.00 | 34.90 | 34.90 | 1.16% | 9,454 |
| Oct 17, 2025 | 37.30 | 37.30 | 34.20 | 34.50 | 34.50 | -3.36% | 6,419 |
| Oct 16, 2025 | 37.80 | 39.40 | 35.70 | 35.70 | 35.70 | -1.92% | 24,680 |
| Oct 15, 2025 | 36.90 | 37.00 | 35.60 | 36.40 | 36.40 | 2.82% | 9,900 |
| Oct 14, 2025 | 36.00 | 36.00 | 35.40 | 35.40 | 35.40 | -2.21% | 2,886 |
| Oct 13, 2025 | 35.90 | 37.10 | 35.20 | 36.20 | 36.20 | 1.12% | 8,594 |
| Oct 10, 2025 | 36.50 | 36.50 | 35.80 | 35.80 | 35.80 | -0.56% | 2,450 |