Wästbygg Gruppen AB (publ) (STO:WBGR.B)
Sweden
· Delayed Price · Currency is SEK 2.010
-0.110 (-5.19%)
Mar 9, 2026, 4:28 PM CET
Wästbygg Gruppen AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 2.26 | 2.27 | 2.10 | 2.12 | 2.12 | -7.42% | 213,869 |
| Mar 5, 2026 | 2.28 | 2.80 | 2.10 | 2.29 | 2.29 | 1.33% | 385,842 |
| Mar 4, 2026 | 2.53 | 2.78 | 2.17 | 2.26 | 2.26 | -17.82% | 297,503 |
| Mar 3, 2026 | 2.47 | 2.75 | 2.40 | 2.75 | 2.75 | 13.17% | 25,383 |
| Mar 2, 2026 | 2.56 | 2.56 | 2.40 | 2.43 | 2.43 | -5.08% | 24,563 |
| Feb 27, 2026 | 3.50 | 3.85 | 2.50 | 2.56 | 2.56 | -48.18% | 229,958 |
| Feb 26, 2026 | 4.36 | 5.26 | 4.31 | 4.94 | 4.94 | 15.69% | 58,602 |
| Feb 25, 2026 | 4.96 | 4.98 | 4.00 | 4.27 | 4.27 | -13.74% | 59,635 |
| Feb 24, 2026 | 4.84 | 5.00 | 4.84 | 4.95 | 4.95 | 2.70% | 6,170 |
| Feb 23, 2026 | 5.14 | 5.22 | 4.80 | 4.82 | 4.82 | -5.86% | 25,467 |
| Feb 20, 2026 | 5.08 | 5.20 | 4.97 | 5.12 | 5.12 | 0.39% | 9,366 |
| Feb 19, 2026 | 4.88 | 5.48 | 4.76 | 5.10 | 5.10 | 4.08% | 12,185 |
| Feb 18, 2026 | 5.86 | 5.88 | 4.52 | 4.90 | 4.90 | -16.10% | 69,792 |
| Feb 17, 2026 | 4.16 | 6.24 | 4.16 | 5.84 | 5.84 | 42.44% | 681,779 |
| Feb 16, 2026 | 3.85 | 4.10 | 3.80 | 4.10 | 4.10 | 7.05% | 78,044 |
| Feb 13, 2026 | 3.92 | 3.92 | 3.47 | 3.83 | 3.83 | -3.77% | 72,401 |
| Feb 12, 2026 | 4.17 | 4.17 | 3.76 | 3.98 | 3.98 | -4.56% | 61,000 |
| Feb 11, 2026 | 4.27 | 4.27 | 4.10 | 4.17 | 4.17 | -3.02% | 18,235 |
| Feb 10, 2026 | 4.65 | 4.65 | 4.27 | 4.30 | 4.30 | -1.38% | 13,903 |
| Feb 9, 2026 | 4.34 | 4.73 | 4.33 | 4.36 | 4.36 | 0.69% | 76,482 |
| Feb 6, 2026 | 4.32 | 4.89 | 4.31 | 4.33 | 4.33 | -3.78% | 23,537 |
| Feb 5, 2026 | 4.99 | 4.99 | 4.41 | 4.50 | 4.50 | -3.43% | 7,704 |
| Feb 4, 2026 | 5.20 | 5.32 | 4.12 | 4.66 | 4.66 | -7.54% | 25,748 |
| Feb 3, 2026 | 5.50 | 5.50 | 5.00 | 5.04 | 5.04 | -8.36% | 40,571 |
| Feb 2, 2026 | 5.42 | 5.86 | 5.42 | 5.50 | 5.50 | -1.08% | 48,141 |
| Jan 30, 2026 | 5.58 | 5.58 | 5.50 | 5.56 | 5.56 | -0.36% | 7,190 |
| Jan 29, 2026 | 5.54 | 5.76 | 5.52 | 5.58 | 5.58 | -2.11% | 12,113 |
| Jan 28, 2026 | 5.70 | 5.86 | 5.60 | 5.70 | 5.70 | -2.73% | 15,288 |
| Jan 27, 2026 | 5.96 | 5.98 | 5.50 | 5.86 | 5.86 | - | 14,126 |
| Jan 26, 2026 | 5.64 | 5.96 | 5.50 | 5.86 | 5.86 | 3.90% | 9,850 |
| Jan 23, 2026 | 5.94 | 6.00 | 5.62 | 5.64 | 5.64 | -4.41% | 6,671 |
| Jan 22, 2026 | 6.00 | 6.02 | 5.80 | 5.90 | 5.90 | -1.67% | 25,080 |
| Jan 21, 2026 | 6.32 | 6.32 | 5.96 | 6.00 | 6.00 | -5.36% | 29,545 |
| Jan 20, 2026 | 6.02 | 6.34 | 5.92 | 6.34 | 6.34 | 5.32% | 7,135 |
| Jan 19, 2026 | 6.26 | 6.44 | 5.80 | 6.02 | 6.02 | -1.31% | 41,089 |
| Jan 16, 2026 | 6.34 | 6.34 | 6.10 | 6.10 | 6.10 | -1.93% | 67,260 |
| Jan 15, 2026 | 6.44 | 6.46 | 6.20 | 6.22 | 6.22 | -3.12% | 105,492 |
| Jan 14, 2026 | 6.70 | 6.88 | 6.36 | 6.42 | 6.42 | -2.73% | 79,921 |
| Jan 13, 2026 | 8.48 | 8.48 | 6.40 | 6.60 | 6.60 | -29.64% | 492,428 |
| Jan 12, 2026 | 9.10 | 9.48 | 9.06 | 9.38 | 9.38 | -1.26% | 3,316 |
| Jan 9, 2026 | 9.22 | 9.50 | 9.16 | 9.50 | 9.50 | 1.93% | 1,951 |
| Jan 8, 2026 | 9.32 | 9.32 | 9.16 | 9.32 | 9.32 | 1.30% | 751 |
| Jan 7, 2026 | 9.06 | 9.20 | 9.00 | 9.20 | 9.20 | 1.55% | 4,156 |
| Jan 5, 2026 | 9.24 | 9.24 | 9.06 | 9.06 | 9.06 | -2.16% | 143 |
| Jan 2, 2026 | 9.06 | 9.26 | 9.06 | 9.26 | 9.26 | 2.21% | 6,004 |
| Dec 30, 2025 | 9.10 | 9.10 | 9.00 | 9.06 | 9.06 | -0.22% | 7,838 |
| Dec 29, 2025 | 9.18 | 9.28 | 9.04 | 9.08 | 9.08 | -0.66% | 5,087 |
| Dec 23, 2025 | 9.10 | 9.24 | 9.00 | 9.14 | 9.14 | 0.44% | 3,402 |
| Dec 22, 2025 | 8.84 | 9.28 | 8.84 | 9.10 | 9.10 | - | 9,187 |
| Dec 19, 2025 | 9.26 | 9.26 | 9.00 | 9.10 | 9.10 | - | 5,803 |
| Dec 18, 2025 | 9.08 | 9.30 | 9.07 | 9.10 | 9.10 | 0.66% | 76,813 |
| Dec 17, 2025 | 9.14 | 9.14 | 9.04 | 9.04 | 9.04 | 0.22% | 1,733 |
| Dec 16, 2025 | 9.08 | 9.18 | 9.00 | 9.02 | 9.02 | - | 10,500 |
| Dec 15, 2025 | 9.06 | 9.26 | 9.00 | 9.02 | 9.02 | -1.31% | 9,739 |
| Dec 12, 2025 | 9.30 | 9.30 | 9.08 | 9.14 | 9.14 | -0.87% | 17,670 |
| Dec 11, 2025 | 9.28 | 9.30 | 9.20 | 9.22 | 9.22 | -0.86% | 4,072 |
| Dec 10, 2025 | 9.22 | 9.48 | 9.22 | 9.30 | 9.30 | - | 9,499 |
| Dec 9, 2025 | 9.50 | 9.50 | 9.30 | 9.30 | 9.30 | -2.11% | 3,126 |
| Dec 8, 2025 | 9.68 | 9.68 | 9.34 | 9.50 | 9.50 | 1.06% | 3,452 |
| Dec 5, 2025 | 9.26 | 9.50 | 9.26 | 9.40 | 9.40 | 1.08% | 839 |
| Dec 4, 2025 | 9.48 | 9.50 | 9.22 | 9.30 | 9.30 | -2.11% | 2,838 |
| Dec 3, 2025 | 9.44 | 9.52 | 9.30 | 9.50 | 9.50 | 0.42% | 3,057 |
| Dec 2, 2025 | 9.30 | 9.48 | 9.30 | 9.46 | 9.46 | -0.42% | 1,487 |
| Dec 1, 2025 | 9.48 | 9.52 | 9.12 | 9.50 | 9.50 | -0.63% | 3,815 |
| Nov 28, 2025 | 9.48 | 9.60 | 9.32 | 9.56 | 9.56 | 0.84% | 6,582 |
| Nov 27, 2025 | 9.10 | 9.48 | 9.00 | 9.48 | 9.48 | 3.95% | 18,422 |
| Nov 26, 2025 | 9.38 | 9.38 | 8.90 | 9.12 | 9.12 | -2.15% | 14,789 |
| Nov 25, 2025 | 9.38 | 9.38 | 9.10 | 9.32 | 9.32 | 2.19% | 6,044 |
| Nov 24, 2025 | 8.90 | 9.40 | 8.90 | 9.12 | 9.12 | 1.33% | 24,605 |
| Nov 21, 2025 | 9.02 | 9.34 | 9.00 | 9.00 | 9.00 | -0.22% | 61,707 |
| Nov 20, 2025 | 9.30 | 9.30 | 9.00 | 9.02 | 9.02 | -0.88% | 7,204 |
| Nov 19, 2025 | 9.04 | 9.28 | 9.04 | 9.10 | 9.10 | 0.44% | 17,104 |
| Nov 18, 2025 | 9.44 | 9.44 | 9.06 | 9.06 | 9.06 | -1.52% | 1,591 |
| Nov 17, 2025 | 9.08 | 9.48 | 9.08 | 9.20 | 9.20 | 1.10% | 1,307 |
| Nov 14, 2025 | 9.12 | 9.32 | 9.04 | 9.10 | 9.10 | -0.66% | 2,196 |
| Nov 13, 2025 | 9.18 | 9.42 | 9.16 | 9.16 | 9.16 | -0.43% | 13,166 |
| Nov 12, 2025 | 9.76 | 9.76 | 9.20 | 9.20 | 9.20 | -2.13% | 9,434 |
| Nov 11, 2025 | 9.30 | 9.40 | 9.02 | 9.40 | 9.40 | 1.29% | 5,149 |
| Nov 10, 2025 | 9.24 | 9.30 | 9.22 | 9.28 | 9.28 | 1.09% | 676 |
| Nov 7, 2025 | 9.12 | 9.32 | 9.12 | 9.18 | 9.18 | 0.66% | 1,631 |
| Nov 6, 2025 | 9.00 | 9.40 | 8.92 | 9.12 | 9.12 | 2.24% | 26,248 |
| Nov 5, 2025 | 9.00 | 9.22 | 8.40 | 8.92 | 8.92 | 0.68% | 10,068 |
| Nov 4, 2025 | 9.02 | 9.10 | 8.54 | 8.86 | 8.86 | -1.77% | 30,500 |
| Nov 3, 2025 | 9.38 | 9.38 | 8.80 | 9.02 | 9.02 | -4.04% | 11,261 |
| Oct 31, 2025 | 9.22 | 9.40 | 9.22 | 9.40 | 9.40 | 1.73% | 97 |
| Oct 30, 2025 | 9.16 | 9.68 | 9.10 | 9.24 | 9.24 | -1.70% | 17,299 |
| Oct 29, 2025 | 9.38 | 9.68 | 9.22 | 9.40 | 9.40 | 3.75% | 54,712 |
| Oct 28, 2025 | 9.00 | 9.36 | 8.96 | 9.06 | 9.06 | 1.12% | 13,851 |
| Oct 27, 2025 | 9.32 | 9.32 | 8.92 | 8.96 | 8.96 | -0.44% | 16,404 |
| Oct 24, 2025 | 9.16 | 9.36 | 9.00 | 9.00 | 9.00 | -1.75% | 12,453 |
| Oct 23, 2025 | 9.36 | 9.36 | 9.12 | 9.16 | 9.16 | -1.29% | 13,048 |
| Oct 22, 2025 | 9.28 | 9.76 | 9.18 | 9.28 | 9.28 | 0.22% | 8,177 |
| Oct 21, 2025 | 9.62 | 9.62 | 9.04 | 9.26 | 9.26 | -0.22% | 10,262 |
| Oct 20, 2025 | 10.40 | 10.40 | 9.20 | 9.28 | 9.28 | -5.11% | 3,599 |
| Oct 17, 2025 | 9.50 | 9.78 | 9.26 | 9.78 | 9.78 | 2.52% | 1,075 |
| Oct 16, 2025 | 9.12 | 9.56 | 9.12 | 9.54 | 9.54 | 1.27% | 7,458 |
| Oct 15, 2025 | 9.42 | 9.54 | 9.42 | 9.42 | 9.42 | 1.73% | 4,963 |
| Oct 14, 2025 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 0.22% | 216 |
| Oct 13, 2025 | 9.40 | 9.50 | 9.24 | 9.24 | 9.24 | -3.35% | 3,671 |
| Oct 10, 2025 | 9.28 | 9.56 | 9.08 | 9.56 | 9.56 | 4.14% | 4,499 |