Wise Group AB (publ) (STO:WISE)
Sweden
· Delayed Price · Currency is SEK 17.30
-1.20 (-6.49%)
Mar 9, 2026, 5:29 PM CET
Wise Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 18.50 | 18.50 | 17.35 | 17.45 | - | -5.68% | 1,406 |
| Mar 6, 2026 | 18.20 | 19.50 | 17.35 | 18.50 | 18.50 | -0.54% | 8,856 |
| Mar 5, 2026 | 19.65 | 19.65 | 17.55 | 18.60 | 18.60 | -5.34% | 19,100 |
| Mar 4, 2026 | 17.00 | 21.00 | 17.00 | 19.65 | 19.65 | 19.09% | 59,981 |
| Mar 3, 2026 | 16.10 | 17.35 | 15.05 | 16.50 | 16.50 | -2.65% | 2,784 |
| Mar 2, 2026 | 15.40 | 16.00 | 15.00 | 16.95 | 16.95 | 3.35% | 7,375 |
| Feb 27, 2026 | 16.65 | 17.80 | 15.00 | 16.40 | 16.40 | -4.09% | 4,003 |
| Feb 26, 2026 | 16.25 | 17.10 | 16.20 | 17.10 | 17.10 | 2.40% | 4,179 |
| Feb 25, 2026 | 16.65 | 17.00 | 15.95 | 16.70 | 16.70 | 0.30% | 10,705 |
| Feb 24, 2026 | 16.95 | 16.95 | 15.25 | 16.65 | 16.65 | -2.06% | 8,776 |
| Feb 23, 2026 | 16.80 | 17.45 | 16.65 | 17.00 | 17.00 | 1.80% | 10,983 |
| Feb 20, 2026 | 17.50 | 17.95 | 15.60 | 16.70 | 16.70 | -4.57% | 36,287 |
| Feb 19, 2026 | 13.90 | 20.00 | 13.90 | 17.50 | 17.50 | 47.06% | 124,859 |
| Feb 18, 2026 | 10.90 | 11.90 | 10.90 | 11.90 | 11.90 | - | 103 |
| Feb 17, 2026 | 10.50 | 11.90 | 10.50 | 11.90 | 11.90 | -0.42% | 3,193 |
| Feb 16, 2026 | 11.05 | 11.95 | 11.05 | 11.95 | 11.95 | -0.42% | 140 |
| Feb 13, 2026 | 11.20 | 12.00 | 11.20 | 12.00 | 12.00 | - | 25 |
| Feb 12, 2026 | 10.60 | 12.00 | 10.60 | 12.00 | 12.00 | 0.84% | 1,055 |
| Feb 11, 2026 | 12.05 | 12.05 | 11.50 | 11.90 | 11.90 | -1.24% | 3,977 |
| Feb 10, 2026 | 12.40 | 12.45 | 12.05 | 12.05 | 12.05 | -3.60% | 1,427 |
| Feb 9, 2026 | 12.50 | 12.55 | 12.50 | 12.50 | 12.50 | -0.40% | 3,298 |
| Feb 6, 2026 | 12.60 | 12.95 | 12.55 | 12.55 | 12.55 | -0.40% | 2,680 |
| Feb 5, 2026 | 12.60 | 12.95 | 12.60 | 12.60 | 12.60 | -3.08% | 1,057 |
| Feb 4, 2026 | 12.80 | 13.00 | 12.80 | 13.00 | 13.00 | 1.17% | 331 |
| Feb 3, 2026 | 12.80 | 13.05 | 12.60 | 12.85 | 12.85 | -3.75% | 1,202 |
| Feb 2, 2026 | 13.40 | 14.10 | 13.35 | 13.35 | 13.35 | -0.37% | 529 |
| Jan 30, 2026 | 13.70 | 13.70 | 13.25 | 13.40 | 13.40 | -2.19% | 4,935 |
| Jan 29, 2026 | 13.70 | 13.70 | 13.30 | 13.70 | 13.70 | -1.79% | 1,560 |
| Jan 28, 2026 | 13.30 | 13.95 | 13.30 | 13.95 | 13.95 | 4.89% | 88 |
| Jan 27, 2026 | 13.95 | 13.95 | 13.30 | 13.30 | 13.30 | -4.66% | 479 |
| Jan 26, 2026 | 14.00 | 14.00 | 13.30 | 13.95 | 13.95 | -0.36% | 474 |
| Jan 23, 2026 | 12.90 | 14.00 | 12.90 | 14.00 | 14.00 | 5.26% | 332 |
| Jan 22, 2026 | 13.25 | 13.80 | 13.25 | 13.30 | 13.30 | 3.91% | 6,295 |
| Jan 21, 2026 | 13.45 | 13.45 | 12.80 | 12.80 | 12.80 | - | 5,870 |
| Jan 20, 2026 | 13.00 | 13.45 | 12.80 | 12.80 | 12.80 | - | 1,325 |
| Jan 19, 2026 | 12.85 | 12.85 | 12.80 | 12.80 | 12.80 | -0.39% | 8,384 |
| Jan 16, 2026 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | - | 6 |
| Jan 15, 2026 | 12.60 | 13.50 | 12.60 | 12.85 | 12.85 | -3.38% | 1,024 |
| Jan 14, 2026 | 12.60 | 13.50 | 12.30 | 13.30 | 13.30 | 8.13% | 8,282 |
| Jan 13, 2026 | 12.65 | 12.65 | 12.05 | 12.30 | 12.30 | -2.77% | 1,357 |
| Jan 12, 2026 | 12.35 | 12.70 | 11.90 | 12.65 | 12.65 | 2.43% | 453 |
| Jan 9, 2026 | 12.85 | 12.95 | 12.30 | 12.35 | 12.35 | -0.40% | 3,791 |
| Jan 8, 2026 | 12.55 | 12.60 | 12.35 | 12.40 | 12.40 | -3.88% | 3,058 |
| Jan 7, 2026 | 12.95 | 13.75 | 12.50 | 12.90 | 12.90 | -0.39% | 1,626 |
| Jan 5, 2026 | 12.30 | 12.95 | 12.30 | 12.95 | 12.95 | 4.86% | 2,303 |
| Jan 2, 2026 | 12.65 | 12.95 | 12.25 | 12.35 | 12.35 | -1.98% | 1,773 |
| Dec 30, 2025 | 12.95 | 13.30 | 12.50 | 12.60 | 12.60 | -3.08% | 24,111 |
| Dec 29, 2025 | 15.70 | 15.70 | 12.50 | 13.00 | 13.00 | -18.24% | 28,479 |
| Dec 23, 2025 | 12.15 | 17.95 | 12.15 | 15.90 | 15.90 | 33.61% | 41,472 |
| Dec 22, 2025 | 11.80 | 11.90 | 11.80 | 11.90 | 11.90 | - | 3,711 |
| Dec 19, 2025 | 12.15 | 12.15 | 11.15 | 11.90 | 11.90 | -1.65% | 946 |
| Dec 18, 2025 | 10.85 | 12.15 | 10.85 | 12.10 | 12.10 | -0.41% | 424 |
| Dec 17, 2025 | 11.25 | 12.15 | 11.25 | 12.15 | 12.15 | -0.41% | 283 |
| Dec 16, 2025 | 10.85 | 12.20 | 10.85 | 12.20 | 12.20 | - | 5,437 |
| Dec 15, 2025 | 12.35 | 12.35 | 11.00 | 12.20 | 12.20 | -1.21% | 8,008 |
| Dec 12, 2025 | 12.50 | 12.50 | 12.35 | 12.35 | 12.35 | 7.39% | 85 |
| Dec 11, 2025 | 12.70 | 12.70 | 11.50 | 11.50 | 11.50 | -1.71% | 209 |
| Dec 10, 2025 | 11.60 | 12.30 | 11.60 | 11.70 | 11.70 | -4.88% | 4,555 |
| Dec 9, 2025 | 12.40 | 12.40 | 11.75 | 12.30 | 12.30 | -2.38% | 6,502 |
| Dec 8, 2025 | 12.55 | 12.60 | 12.20 | 12.60 | 12.60 | 0.40% | 1,904 |
| Dec 5, 2025 | 12.90 | 12.90 | 12.05 | 12.55 | 12.55 | -2.71% | 4,839 |
| Dec 4, 2025 | 12.20 | 12.90 | 12.20 | 12.90 | 12.90 | -0.39% | 3,464 |
| Dec 3, 2025 | 12.95 | 12.95 | 12.05 | 12.95 | 12.95 | - | 918 |
| Dec 2, 2025 | 12.95 | 12.95 | 12.00 | 12.95 | 12.95 | 3.60% | 93 |
| Dec 1, 2025 | 12.55 | 12.55 | 12.50 | 12.50 | 12.50 | - | 6,350 |
| Nov 28, 2025 | 12.35 | 12.55 | 12.00 | 12.50 | 12.50 | -0.79% | 3,359 |
| Nov 27, 2025 | 12.55 | 13.15 | 12.55 | 12.60 | 12.60 | 0.40% | 526 |
| Nov 26, 2025 | 12.40 | 13.00 | 12.40 | 12.55 | 12.55 | 1.21% | 6,602 |
| Nov 25, 2025 | 12.60 | 13.00 | 12.35 | 12.40 | 12.40 | -1.59% | 1,401 |
| Nov 24, 2025 | 12.60 | 13.35 | 12.50 | 12.60 | 12.60 | -5.62% | 1,917 |
| Nov 20, 2025 | 12.55 | 13.40 | 12.50 | 13.35 | 13.35 | -1.11% | 1,488 |
| Nov 19, 2025 | 13.35 | 13.50 | 12.90 | 13.50 | 13.50 | 1.12% | 1,285 |
| Nov 18, 2025 | 12.60 | 13.60 | 12.60 | 13.35 | 13.35 | -1.11% | 5,377 |
| Nov 17, 2025 | 13.05 | 13.70 | 12.65 | 13.50 | 13.50 | 3.45% | 2,130 |
| Nov 14, 2025 | 13.00 | 13.70 | 12.55 | 13.05 | 13.05 | -4.04% | 3,475 |
| Nov 13, 2025 | 13.05 | 13.65 | 13.05 | 13.60 | 13.60 | -0.37% | 241 |
| Nov 12, 2025 | 12.80 | 13.65 | 12.70 | 13.65 | 13.65 | 1.49% | 1,940 |
| Nov 11, 2025 | 13.05 | 13.65 | 13.00 | 13.45 | 13.45 | -1.82% | 3,591 |
| Nov 10, 2025 | 13.20 | 13.85 | 13.00 | 13.70 | 13.70 | -1.08% | 1,371 |
| Nov 7, 2025 | 13.10 | 13.95 | 13.10 | 13.85 | 13.85 | -0.72% | 277 |
| Nov 6, 2025 | 13.40 | 13.95 | 13.00 | 13.95 | 13.95 | 4.10% | 1,246 |
| Nov 5, 2025 | 12.90 | 13.40 | 12.90 | 13.40 | 13.40 | 0.37% | 151 |
| Nov 4, 2025 | 13.10 | 13.40 | 12.75 | 13.35 | 13.35 | 1.52% | 2,151 |
| Nov 3, 2025 | 13.05 | 13.60 | 13.05 | 13.15 | 13.15 | -3.66% | 2,216 |
| Oct 31, 2025 | 13.40 | 13.80 | 13.40 | 13.65 | 13.65 | 4.20% | 525 |
| Oct 30, 2025 | 13.95 | 13.95 | 13.10 | 13.10 | 13.10 | -2.96% | 1,072 |
| Oct 29, 2025 | 14.50 | 14.50 | 13.50 | 13.50 | 13.50 | -4.93% | 868 |
| Oct 28, 2025 | 14.70 | 14.70 | 13.60 | 14.20 | 14.20 | -3.07% | 2,398 |
| Oct 27, 2025 | 13.55 | 14.70 | 13.55 | 14.65 | 14.65 | 1.38% | 337 |
| Oct 24, 2025 | 13.50 | 14.45 | 13.50 | 14.45 | 14.45 | 3.96% | 317 |
| Oct 23, 2025 | 13.20 | 13.90 | 13.20 | 13.90 | 13.90 | - | 191 |
| Oct 22, 2025 | 13.55 | 13.95 | 13.25 | 13.90 | 13.90 | 2.58% | 10,430 |
| Oct 21, 2025 | 13.75 | 14.00 | 13.55 | 13.55 | 13.55 | -1.45% | 1,307 |
| Oct 20, 2025 | 13.70 | 14.15 | 13.65 | 13.75 | 13.75 | -2.83% | 996 |
| Oct 17, 2025 | 14.25 | 14.25 | 13.75 | 14.15 | 14.15 | -0.70% | 983 |
| Oct 16, 2025 | 13.85 | 14.40 | 13.60 | 14.25 | 14.25 | -1.04% | 834 |
| Oct 15, 2025 | 14.00 | 14.40 | 13.80 | 14.40 | 14.40 | -0.35% | 1,096 |
| Oct 14, 2025 | 14.00 | 14.45 | 14.00 | 14.45 | 14.45 | -0.34% | 35 |
| Oct 13, 2025 | 14.05 | 14.80 | 13.90 | 14.50 | 14.50 | -2.03% | 1,516 |
| Oct 10, 2025 | 14.05 | 14.85 | 14.05 | 14.80 | 14.80 | 4.96% | 2,528 |