Waystream Holding AB (publ) (STO:WAYS)
Sweden
· Delayed Price · Currency is SEK 40.00
-0.10 (-0.25%)
Apr 28, 2026, 5:17 PM CET
Waystream Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 40.40 | 40.90 | 39.90 | 40.10 | 40.10 | -1.47% | 12,116 |
| Apr 24, 2026 | 40.40 | 42.00 | 40.10 | 40.70 | 40.70 | 1.50% | 9,044 |
| Apr 23, 2026 | 40.30 | 40.40 | 39.60 | 40.10 | 40.10 | - | 9,885 |
| Apr 22, 2026 | 40.00 | 40.10 | 39.90 | 40.10 | 40.10 | 0.50% | 7,473 |
| Apr 21, 2026 | 39.70 | 40.10 | 39.10 | 39.90 | 39.90 | -0.50% | 7,454 |
| Apr 20, 2026 | 40.00 | 40.10 | 39.40 | 40.10 | 40.10 | 0.25% | 3,619 |
| Apr 17, 2026 | 39.70 | 40.10 | 39.60 | 40.00 | 40.00 | - | 19,567 |
| Apr 16, 2026 | 35.90 | 40.50 | 34.10 | 40.00 | 40.00 | -1.23% | 82,311 |
| Apr 15, 2026 | 41.80 | 41.80 | 39.80 | 40.50 | 40.50 | 2.27% | 7,544 |
| Apr 14, 2026 | 40.50 | 40.80 | 39.50 | 39.60 | 39.60 | -1.49% | 16,626 |
| Apr 13, 2026 | 41.10 | 41.60 | 40.20 | 40.20 | 40.20 | -3.60% | 17,959 |
| Apr 10, 2026 | 42.00 | 42.20 | 40.70 | 41.70 | 41.70 | -1.18% | 17,301 |
| Apr 9, 2026 | 41.40 | 42.50 | 41.10 | 42.20 | 42.20 | 0.96% | 7,021 |
| Apr 8, 2026 | 42.40 | 43.00 | 41.10 | 41.80 | 41.80 | -1.65% | 4,825 |
| Apr 7, 2026 | 42.00 | 42.90 | 42.00 | 42.50 | 42.50 | 1.67% | 3,953 |
| Apr 2, 2026 | 41.30 | 42.90 | 41.20 | 41.80 | 41.80 | 0.24% | 5,198 |
| Apr 1, 2026 | 42.70 | 43.50 | 41.20 | 41.70 | 41.70 | -1.88% | 7,114 |
| Mar 31, 2026 | 43.40 | 43.60 | 41.20 | 42.50 | 42.50 | 0.47% | 4,940 |
| Mar 30, 2026 | 41.90 | 43.60 | 41.90 | 42.30 | 42.30 | - | 5,129 |
| Mar 27, 2026 | 43.70 | 43.70 | 41.40 | 42.30 | 42.30 | -1.63% | 304 |
| Mar 26, 2026 | 43.00 | 43.70 | 42.20 | 43.00 | 43.00 | 0.23% | 5,836 |
| Mar 25, 2026 | 43.90 | 43.90 | 42.40 | 42.90 | 42.90 | -2.28% | 3,995 |
| Mar 24, 2026 | 44.00 | 44.00 | 42.30 | 43.90 | 43.90 | -0.23% | 170 |
| Mar 23, 2026 | 43.80 | 44.00 | 40.90 | 44.00 | 44.00 | -0.45% | 13,734 |
| Mar 20, 2026 | 44.60 | 44.90 | 42.90 | 44.20 | 44.20 | 0.23% | 7,899 |
| Mar 19, 2026 | 42.40 | 44.50 | 41.60 | 44.10 | 44.10 | 4.26% | 28,600 |
| Mar 18, 2026 | 41.90 | 42.40 | 41.60 | 42.30 | 42.30 | 2.67% | 7,466 |
| Mar 17, 2026 | 40.90 | 42.40 | 40.10 | 41.20 | 41.20 | 1.98% | 27,426 |
| Mar 16, 2026 | 39.10 | 40.70 | 39.10 | 40.40 | 40.40 | 2.80% | 615 |
| Mar 13, 2026 | 41.10 | 41.10 | 38.90 | 39.30 | 39.30 | -0.25% | 8,928 |
| Mar 12, 2026 | 39.20 | 41.20 | 39.10 | 39.40 | 39.40 | -0.76% | 6,243 |
| Mar 11, 2026 | 40.10 | 41.80 | 39.70 | 39.70 | 39.70 | -0.75% | 4,444 |
| Mar 10, 2026 | 40.70 | 41.90 | 40.00 | 40.00 | 40.00 | 1.27% | 19,152 |
| Mar 9, 2026 | 39.00 | 40.10 | 38.30 | 39.50 | 39.50 | -1.74% | 7,326 |
| 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 |