Webrock Ventures AB (STO:WRV)
Sweden
· Delayed Price · Currency is SEK 3.980
-0.010 (-0.25%)
At close: Mar 6, 2026
Webrock Ventures AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.00 | 4.20 | 3.98 | 3.98 | 3.98 | -0.25% | 12,001 |
| Mar 4, 2026 | 3.87 | 4.01 | 3.87 | 3.99 | 3.99 | 2.05% | 8,683 |
| Mar 3, 2026 | 4.06 | 4.06 | 3.91 | 3.91 | 3.91 | -4.63% | 4,860 |
| Mar 2, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -3.53% | 40 |
| Feb 27, 2026 | 4.22 | 4.25 | 4.21 | 4.25 | 4.25 | -0.23% | 7,882 |
| Feb 26, 2026 | 4.15 | 4.30 | 4.15 | 4.26 | 4.26 | -0.93% | 5,667 |
| Feb 25, 2026 | 4.31 | 4.51 | 4.25 | 4.30 | 4.30 | 2.38% | 37,429 |
| Feb 24, 2026 | 4.36 | 4.36 | 4.20 | 4.20 | 4.20 | -4.55% | 8,536 |
| Feb 23, 2026 | 4.14 | 4.40 | 4.14 | 4.40 | 4.40 | 3.77% | 14,572 |
| Feb 20, 2026 | 3.90 | 4.64 | 3.85 | 4.24 | 4.24 | 7.61% | 95,057 |
| Feb 19, 2026 | 3.72 | 3.94 | 3.72 | 3.94 | 3.94 | 5.35% | 10,155 |
| Feb 18, 2026 | 3.73 | 3.74 | 3.73 | 3.74 | 3.74 | - | 2,674 |
| Feb 17, 2026 | 3.67 | 3.74 | 3.67 | 3.74 | 3.74 | 2.75% | 5,173 |
| Feb 16, 2026 | 3.63 | 3.64 | 3.63 | 3.64 | 3.64 | 0.28% | 2,500 |
| Feb 13, 2026 | 3.69 | 3.69 | 3.63 | 3.63 | 3.63 | 0.83% | 4,199 |
| Feb 12, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -0.28% | 4,136 |
| Feb 11, 2026 | 3.65 | 3.69 | 3.61 | 3.61 | 3.61 | 1.69% | 5,454 |
| Feb 9, 2026 | 3.59 | 3.59 | 3.48 | 3.55 | 3.55 | -1.11% | 5,484 |
| Feb 6, 2026 | 3.58 | 3.59 | 3.58 | 3.59 | 3.59 | - | 639 |
| Feb 5, 2026 | 3.59 | 3.59 | 3.50 | 3.59 | 3.59 | -0.83% | 64,255 |
| Feb 4, 2026 | 3.73 | 3.74 | 3.62 | 3.62 | 3.62 | 0.28% | 12,600 |
| Feb 3, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | - | 75 |
| Feb 2, 2026 | 3.63 | 3.70 | 3.61 | 3.61 | 3.61 | 3.14% | 26,826 |
| Jan 30, 2026 | 3.12 | 3.50 | 3.11 | 3.50 | 3.50 | 8.02% | 16,939 |
| Jan 29, 2026 | 3.35 | 3.35 | 3.24 | 3.24 | 3.24 | -2.70% | 21,758 |
| Jan 28, 2026 | 3.57 | 3.57 | 3.20 | 3.33 | 3.33 | -5.40% | 28,327 |
| Jan 27, 2026 | 3.53 | 3.53 | 3.52 | 3.52 | 3.52 | -2.22% | 7,670 |
| Jan 26, 2026 | 3.65 | 3.65 | 3.59 | 3.60 | 3.60 | -1.37% | 8,096 |
| Jan 22, 2026 | 3.52 | 3.65 | 3.52 | 3.65 | 3.65 | 3.99% | 2,800 |
| Jan 21, 2026 | 3.75 | 3.75 | 3.51 | 3.51 | 3.51 | -2.23% | 15,668 |
| Jan 20, 2026 | 3.55 | 3.59 | 3.55 | 3.59 | 3.59 | 3.46% | 20,338 |
| Jan 19, 2026 | 3.60 | 3.65 | 3.47 | 3.47 | 3.47 | -6.22% | 6,509 |
| Jan 16, 2026 | 3.56 | 3.70 | 3.49 | 3.70 | 3.70 | 0.27% | 8,726 |
| Jan 15, 2026 | 3.56 | 3.69 | 3.56 | 3.69 | 3.69 | -0.27% | 2,671 |
| Jan 14, 2026 | 3.64 | 3.70 | 3.57 | 3.70 | 3.70 | 3.93% | 6,138 |
| Jan 13, 2026 | 3.58 | 3.74 | 3.56 | 3.56 | 3.56 | -0.56% | 13,984 |
| Jan 12, 2026 | 3.71 | 3.71 | 3.51 | 3.58 | 3.58 | -1.38% | 10,631 |
| Jan 9, 2026 | 3.37 | 3.78 | 3.37 | 3.63 | 3.63 | 5.83% | 27,941 |
| Jan 8, 2026 | 3.14 | 3.43 | 3.14 | 3.43 | 3.43 | 8.54% | 10,003 |
| Jan 7, 2026 | 3.04 | 3.18 | 3.04 | 3.16 | 3.16 | - | 24,696 |
| Jan 5, 2026 | 3.07 | 3.16 | 2.97 | 3.16 | 3.16 | 1.61% | 3,624 |
| Jan 2, 2026 | 2.77 | 3.99 | 2.75 | 3.11 | 3.11 | 11.07% | 43,723 |
| Dec 30, 2025 | 2.69 | 2.85 | 2.69 | 2.80 | 2.80 | 4.09% | 28,893 |
| Dec 29, 2025 | 2.70 | 2.70 | 2.60 | 2.69 | 2.69 | - | 1,535 |
| Dec 23, 2025 | 2.71 | 2.71 | 2.65 | 2.69 | 2.69 | -0.74% | 9,721 |
| Dec 22, 2025 | 2.60 | 2.71 | 2.58 | 2.71 | 2.71 | 5.45% | 15,487 |
| Dec 19, 2025 | 2.58 | 2.58 | 2.51 | 2.57 | 2.57 | -1.15% | 6,639 |
| Dec 18, 2025 | 2.62 | 2.70 | 2.60 | 2.60 | 2.60 | -4.41% | 13,254 |
| Dec 17, 2025 | 2.71 | 2.72 | 2.63 | 2.72 | 2.72 | -0.73% | 34,529 |
| Dec 16, 2025 | 3.08 | 3.08 | 2.74 | 2.74 | 2.74 | -8.67% | 33,742 |
| Dec 15, 2025 | 3.05 | 3.12 | 3.00 | 3.00 | 3.00 | -0.33% | 23,162 |
| Dec 12, 2025 | 3.01 | 3.04 | 3.00 | 3.01 | 3.01 | -2.90% | 32,713 |
| Dec 11, 2025 | 3.02 | 3.13 | 3.00 | 3.10 | 3.10 | 2.99% | 50,995 |
| Dec 10, 2025 | 3.28 | 3.28 | 3.00 | 3.01 | 3.01 | -7.95% | 37,404 |
| Dec 9, 2025 | 3.39 | 3.39 | 3.27 | 3.27 | 3.27 | -3.25% | 8,217 |
| Dec 8, 2025 | 3.39 | 3.39 | 3.31 | 3.38 | 3.38 | -3.15% | 4,997 |
| Dec 5, 2025 | 3.40 | 3.49 | 3.40 | 3.49 | 3.49 | -0.29% | 339 |
| Dec 4, 2025 | 3.64 | 3.64 | 3.50 | 3.50 | 3.50 | -3.58% | 6,104 |
| Dec 3, 2025 | 3.97 | 3.98 | 3.51 | 3.63 | 3.63 | -7.40% | 24,960 |
| Dec 2, 2025 | 3.98 | 4.06 | 3.92 | 3.92 | 3.92 | -0.51% | 17,481 |
| Dec 1, 2025 | 3.82 | 3.94 | 3.82 | 3.94 | 3.94 | 5.07% | 5,330 |
| Nov 28, 2025 | 3.70 | 3.81 | 3.70 | 3.75 | 3.75 | 4.46% | 6,907 |
| Nov 27, 2025 | 3.65 | 3.70 | 3.59 | 3.59 | 3.59 | -2.97% | 16,195 |
| Nov 26, 2025 | 3.90 | 3.90 | 3.70 | 3.70 | 3.70 | -5.13% | 10,537 |
| Nov 25, 2025 | 4.11 | 4.11 | 3.88 | 3.90 | 3.90 | -5.34% | 14,313 |
| Nov 24, 2025 | 4.50 | 4.83 | 4.12 | 4.12 | 4.12 | -9.65% | 25,037 |
| Nov 21, 2025 | 4.85 | 4.85 | 4.45 | 4.56 | 4.56 | -5.98% | 11,209 |
| Nov 20, 2025 | 5.00 | 5.52 | 4.77 | 4.85 | 4.85 | -2.81% | 67,732 |
| Nov 19, 2025 | 3.95 | 5.38 | 3.86 | 4.99 | 4.99 | 23.82% | 116,145 |
| Nov 18, 2025 | 4.12 | 4.15 | 3.90 | 4.03 | 4.03 | -3.12% | 28,782 |
| Nov 17, 2025 | 3.61 | 4.26 | 3.61 | 4.16 | 4.16 | 13.04% | 41,068 |
| Nov 14, 2025 | 3.59 | 3.75 | 3.37 | 3.68 | 3.68 | 3.08% | 82,206 |
| Nov 13, 2025 | 3.99 | 4.13 | 3.50 | 3.57 | 3.57 | -10.30% | 163,103 |
| Nov 12, 2025 | 4.03 | 4.39 | 3.15 | 3.98 | 3.98 | 1.27% | 332,297 |
| Nov 11, 2025 | 2.01 | 4.40 | 2.01 | 3.93 | 3.93 | 105.76% | 833,253 |
| Nov 10, 2025 | 2.00 | 2.00 | 1.91 | 1.91 | 1.91 | -2.05% | 31,638 |
| Nov 7, 2025 | 2.22 | 2.22 | 1.63 | 1.95 | 1.95 | -14.85% | 83,455 |
| Nov 6, 2025 | 2.26 | 2.45 | 2.26 | 2.29 | 2.29 | -3.78% | 7,750 |
| Nov 5, 2025 | 2.40 | 2.40 | 2.38 | 2.38 | 2.38 | -2.46% | 16,965 |
| Nov 4, 2025 | 2.47 | 3.00 | 2.44 | 2.44 | 2.44 | - | 18,917 |
| Nov 3, 2025 | 2.56 | 2.56 | 2.44 | 2.44 | 2.44 | -2.40% | 19,557 |
| Oct 31, 2025 | 2.54 | 3.00 | 2.50 | 2.50 | 2.50 | -1.96% | 55,784 |
| Oct 30, 2025 | 2.40 | 2.98 | 2.40 | 2.55 | 2.55 | 6.69% | 24,161 |
| Oct 29, 2025 | 2.60 | 2.60 | 2.32 | 2.39 | 2.39 | -9.81% | 30,546 |
| Oct 28, 2025 | 2.95 | 2.97 | 2.65 | 2.65 | 2.65 | -10.47% | 11,640 |
| Oct 27, 2025 | 2.93 | 2.96 | 2.93 | 2.96 | 2.96 | -3.27% | 8,025 |
| Oct 24, 2025 | 3.05 | 3.75 | 3.05 | 3.06 | 3.06 | - | 17,274 |
| Oct 22, 2025 | 3.08 | 3.70 | 3.06 | 3.06 | 3.06 | -0.33% | 23,947 |
| Oct 21, 2025 | 3.42 | 3.42 | 3.00 | 3.07 | 3.07 | -10.23% | 48,861 |
| Oct 17, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -0.29% | 68 |
| Oct 16, 2025 | 3.36 | 3.56 | 3.36 | 3.43 | 3.43 | -1.15% | 10,665 |
| Oct 14, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | -0.86% | 4,000 |
| Oct 13, 2025 | 3.59 | 3.59 | 3.50 | 3.50 | 3.50 | -2.51% | 477 |
| Oct 10, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 0.84% | 1,000 |
| Oct 9, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -0.84% | 31 |
| Oct 8, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 0.84% | 25 |
| Oct 7, 2025 | 3.56 | 3.57 | 3.56 | 3.56 | 3.56 | -3.78% | 7,732 |
| Oct 6, 2025 | 3.59 | 3.70 | 3.50 | 3.70 | 3.70 | 2.49% | 19,746 |
| Oct 2, 2025 | 3.81 | 3.81 | 3.61 | 3.61 | 3.61 | -5.00% | 11,163 |
| Oct 1, 2025 | 3.88 | 3.90 | 3.70 | 3.80 | 3.80 | -1.81% | 12,795 |