Wyld Networks AB (publ) (STO:WYLD)
Sweden
· Delayed Price · Currency is SEK 0.408
-0.038 (-8.52%)
At close: Mar 9, 2026
Wyld Networks AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.44 | 0.45 | 0.36 | 0.41 | 0.41 | -8.52% | 78,810 |
| Mar 6, 2026 | 0.44 | 0.49 | 0.41 | 0.45 | 0.45 | -10.80% | 154,817 |
| Mar 5, 2026 | 0.49 | 0.50 | 0.44 | 0.50 | 0.50 | 1.63% | 52,220 |
| Mar 4, 2026 | 0.44 | 0.50 | 0.44 | 0.49 | 0.49 | -1.20% | 15,473 |
| Mar 3, 2026 | 0.50 | 0.50 | 0.44 | 0.50 | 0.50 | 8.26% | 87,829 |
| Mar 2, 2026 | 0.46 | 0.46 | 0.44 | 0.46 | 0.46 | 2.22% | 32,349 |
| Feb 27, 2026 | 0.50 | 0.50 | 0.44 | 0.45 | 0.45 | -8.91% | 99,112 |
| Feb 26, 2026 | 0.48 | 0.50 | 0.46 | 0.49 | 0.49 | 2.07% | 25,275 |
| Feb 25, 2026 | 0.50 | 0.54 | 0.47 | 0.48 | 0.48 | -9.53% | 111,544 |
| Feb 24, 2026 | 0.62 | 0.62 | 0.51 | 0.54 | 0.54 | -7.76% | 68,297 |
| Feb 23, 2026 | 0.70 | 0.70 | 0.58 | 0.58 | 0.58 | -17.14% | 135,834 |
| Feb 20, 2026 | 0.66 | 0.71 | 0.66 | 0.70 | 0.70 | 2.94% | 3,828 |
| Feb 19, 2026 | 0.70 | 0.70 | 0.67 | 0.68 | 0.68 | -2.16% | 5,656 |
| Feb 18, 2026 | 0.70 | 0.71 | 0.68 | 0.70 | 0.70 | 5.30% | 10,833 |
| Feb 17, 2026 | 0.71 | 0.71 | 0.66 | 0.66 | 0.66 | -6.38% | 2,805 |
| Feb 16, 2026 | 0.71 | 0.71 | 0.70 | 0.71 | 0.71 | 1.44% | 13,302 |
| Feb 13, 2026 | 0.70 | 0.75 | 0.66 | 0.70 | 0.70 | -7.33% | 67,702 |
| Feb 12, 2026 | 0.72 | 0.75 | 0.66 | 0.75 | 0.75 | -1.32% | 45,789 |
| Feb 11, 2026 | 0.74 | 0.76 | 0.72 | 0.76 | 0.76 | 2.70% | 12,701 |
| Feb 10, 2026 | 0.72 | 0.76 | 0.72 | 0.74 | 0.74 | 2.78% | 4,456 |
| Feb 9, 2026 | 0.75 | 0.76 | 0.72 | 0.72 | 0.72 | -2.70% | 1,919 |
| Feb 6, 2026 | 0.75 | 0.75 | 0.74 | 0.74 | 0.74 | -2.63% | 25,356 |
| Feb 5, 2026 | 0.75 | 0.80 | 0.75 | 0.76 | 0.76 | -3.80% | 6,605 |
| Feb 4, 2026 | 0.77 | 0.81 | 0.75 | 0.79 | 0.79 | -1.86% | 96,092 |
| Feb 3, 2026 | 0.82 | 1.20 | 0.75 | 0.81 | 0.81 | -5.85% | 442,331 |
| Feb 2, 2026 | 0.78 | 0.86 | 0.75 | 0.86 | 0.86 | 10.32% | 131,245 |
| Jan 30, 2026 | 0.88 | 0.90 | 0.71 | 0.78 | 0.78 | -14.84% | 325,796 |
| Jan 29, 2026 | 1.06 | 1.06 | 0.90 | 0.91 | 0.91 | -14.15% | 128,280 |
| Jan 28, 2026 | 1.10 | 1.10 | 1.06 | 1.06 | 1.06 | -3.64% | 30,104 |
| Jan 27, 2026 | 1.10 | 1.13 | 1.10 | 1.10 | 1.10 | - | 6,668 |
| Jan 26, 2026 | 1.16 | 1.20 | 1.10 | 1.10 | 1.10 | -8.71% | 114,697 |
| Jan 23, 2026 | 1.18 | 1.21 | 1.16 | 1.21 | 1.20 | 0.42% | 6,447 |
| Jan 22, 2026 | 1.14 | 1.21 | 1.14 | 1.20 | 1.20 | 2.56% | 27,269 |
| Jan 21, 2026 | 1.17 | 1.17 | 1.13 | 1.17 | 1.17 | 0.09% | 11,514 |
| Jan 20, 2026 | 1.17 | 1.17 | 1.13 | 1.17 | 1.17 | 3.73% | 21,150 |
| Jan 19, 2026 | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | -2.00% | 13,175 |
| Jan 16, 2026 | 1.17 | 1.20 | 1.13 | 1.15 | 1.15 | -1.71% | 66,634 |
| Jan 15, 2026 | 1.18 | 1.19 | 1.13 | 1.17 | 1.17 | -0.43% | 24,283 |
| Jan 14, 2026 | 1.15 | 1.18 | 1.13 | 1.18 | 1.18 | 2.53% | 36,667 |
| Jan 13, 2026 | 1.25 | 1.25 | 1.14 | 1.15 | 1.15 | -7.88% | 57,404 |
| Jan 12, 2026 | 1.21 | 1.25 | 1.14 | 1.24 | 1.24 | 1.97% | 98,162 |
| Jan 9, 2026 | 1.18 | 1.22 | 1.15 | 1.22 | 1.22 | - | 34,954 |
| Jan 8, 2026 | 1.25 | 1.27 | 1.18 | 1.22 | 1.22 | -4.09% | 45,414 |
| Jan 7, 2026 | 1.29 | 1.30 | 1.25 | 1.27 | 1.27 | 0.24% | 19,882 |
| Jan 5, 2026 | 1.31 | 1.35 | 1.27 | 1.27 | 1.27 | -2.91% | 17,217 |
| Jan 2, 2026 | 1.35 | 1.35 | 1.31 | 1.31 | 1.31 | -3.19% | 15,923 |
| Dec 30, 2025 | 1.45 | 1.45 | 1.34 | 1.35 | 1.35 | -6.32% | 76,305 |
| Dec 29, 2025 | 1.46 | 1.51 | 1.40 | 1.44 | 1.44 | -0.76% | 32,752 |
| Dec 23, 2025 | 1.42 | 1.99 | 1.42 | 1.45 | 1.45 | 2.25% | 73,524 |
| Dec 22, 2025 | 1.45 | 1.46 | 1.35 | 1.42 | 1.42 | -2.41% | 37,990 |
| Dec 19, 2025 | 1.45 | 1.46 | 1.41 | 1.46 | 1.45 | -3.00% | 21,577 |
| Dec 18, 2025 | 1.55 | 1.55 | 1.46 | 1.50 | 1.50 | -3.35% | 21,400 |
| Dec 17, 2025 | 1.50 | 1.57 | 1.42 | 1.55 | 1.55 | 6.59% | 53,832 |
| Dec 16, 2025 | 1.51 | 1.51 | 1.45 | 1.46 | 1.46 | - | 30,568 |
| Dec 15, 2025 | 1.40 | 1.57 | 1.35 | 1.46 | 1.46 | 3.70% | 195,507 |
| Dec 12, 2025 | 1.35 | 1.40 | 1.35 | 1.40 | 1.40 | 3.85% | 19,875 |
| Dec 11, 2025 | 1.35 | 1.40 | 1.30 | 1.35 | 1.35 | -3.43% | 20,134 |
| Dec 10, 2025 | 1.36 | 1.50 | 1.25 | 1.40 | 1.40 | 3.24% | 121,057 |
| Dec 9, 2025 | 1.52 | 1.69 | 1.31 | 1.36 | 1.36 | -13.63% | 329,028 |
| Dec 8, 2025 | 1.75 | 1.75 | 1.57 | 1.57 | 1.57 | -10.29% | 67,586 |
| Dec 5, 2025 | 1.80 | 1.82 | 1.50 | 1.75 | 1.75 | -2.78% | 60,697 |
| Dec 4, 2025 | 1.85 | 2.00 | 1.75 | 1.80 | 1.80 | -2.70% | 62,702 |
| Dec 3, 2025 | 1.85 | 1.90 | 1.75 | 1.85 | 1.85 | -2.63% | 48,104 |
| Dec 2, 2025 | 1.90 | 2.00 | 1.70 | 1.90 | 1.90 | -2.56% | 62,585 |
| Dec 1, 2025 | 2.10 | 2.10 | 1.70 | 1.95 | 1.95 | -4.88% | 44,012 |
| Nov 28, 2025 | 2.00 | 2.20 | 2.00 | 2.05 | 2.05 | 2.50% | 26,196 |
| Nov 27, 2025 | 2.05 | 2.10 | 1.85 | 2.00 | 2.00 | -6.98% | 64,580 |
| Nov 26, 2025 | 2.20 | 2.25 | 2.00 | 2.15 | 2.15 | -2.27% | 27,291 |
| Nov 25, 2025 | 2.10 | 2.50 | 2.05 | 2.20 | 2.20 | 7.32% | 72,808 |
| Nov 24, 2025 | 2.45 | 2.45 | 2.00 | 2.05 | 2.05 | -10.87% | 31,276 |
| Nov 21, 2025 | 2.25 | 2.65 | 2.25 | 2.30 | 2.30 | 2.22% | 36,335 |
| Nov 20, 2025 | 2.65 | 2.80 | 2.00 | 2.25 | 2.25 | -15.09% | 67,468 |
| Nov 19, 2025 | 2.50 | 2.85 | 2.40 | 2.65 | 2.65 | 8.16% | 47,438 |
| Nov 18, 2025 | 2.30 | 2.75 | 1.95 | 2.45 | 2.45 | 2.08% | 190,485 |
| Nov 17, 2025 | 2.50 | 2.75 | 2.20 | 2.40 | 2.40 | -7.69% | 252,635 |
| Nov 14, 2025 | 3.00 | 3.00 | 2.40 | 2.60 | 2.60 | -13.33% | 168,775 |
| Nov 13, 2025 | 3.00 | 3.05 | 2.75 | 3.00 | 3.00 | 1.69% | 15,777 |
| Nov 12, 2025 | 2.50 | 2.95 | 2.45 | 2.95 | 2.95 | 15.69% | 60,125 |
| Nov 11, 2025 | 2.70 | 2.70 | 2.50 | 2.55 | 2.55 | -5.56% | 35,171 |
| Nov 10, 2025 | 2.95 | 2.95 | 2.70 | 2.70 | 2.70 | -8.47% | 55,242 |
| Nov 7, 2025 | 2.95 | 2.95 | 2.85 | 2.95 | 2.95 | 1.72% | 27,832 |
| Nov 6, 2025 | 3.00 | 3.00 | 2.85 | 2.90 | 2.90 | -3.33% | 21,769 |
| Nov 5, 2025 | 3.00 | 3.15 | 2.95 | 3.00 | 3.00 | -1.64% | 20,339 |
| Nov 4, 2025 | 3.00 | 3.10 | 2.90 | 3.05 | 3.05 | -1.61% | 14,332 |
| Nov 3, 2025 | 3.15 | 3.15 | 3.00 | 3.10 | 3.10 | -1.59% | 15,262 |
| Oct 31, 2025 | 3.05 | 3.15 | 3.05 | 3.15 | 3.15 | -1.56% | 5,064 |
| Oct 30, 2025 | 3.15 | 3.20 | 3.05 | 3.20 | 3.20 | 1.59% | 9,725 |
| Oct 29, 2025 | 3.30 | 3.30 | 3.05 | 3.15 | 3.15 | -4.55% | 38,425 |
| Oct 28, 2025 | 3.30 | 3.30 | 3.10 | 3.30 | 3.30 | -1.49% | 7,085 |
| Oct 27, 2025 | 3.40 | 3.40 | 3.10 | 3.35 | 3.35 | -1.47% | 18,011 |
| Oct 24, 2025 | 3.35 | 3.45 | 3.15 | 3.40 | 3.40 | 1.49% | 25,105 |
| Oct 23, 2025 | 3.05 | 3.50 | 3.05 | 3.35 | 3.35 | 11.67% | 29,874 |
| Oct 22, 2025 | 3.00 | 3.05 | 2.95 | 3.00 | 3.00 | 1.69% | 12,509 |
| Oct 21, 2025 | 2.95 | 3.00 | 2.95 | 2.95 | 2.95 | 1.72% | 14,229 |
| Oct 20, 2025 | 3.00 | 3.00 | 2.80 | 2.90 | 2.90 | -3.33% | 20,208 |
| Oct 17, 2025 | 3.05 | 3.05 | 2.90 | 3.00 | 3.00 | -4.76% | 46,469 |
| Oct 16, 2025 | 3.05 | 3.15 | 2.95 | 3.15 | 3.15 | - | 36,104 |
| Oct 15, 2025 | 3.25 | 3.25 | 3.00 | 3.15 | 3.15 | - | 48,510 |
| Oct 14, 2025 | 3.55 | 3.55 | 2.95 | 3.15 | 3.15 | -11.27% | 156,188 |
| Oct 13, 2025 | 3.55 | 3.70 | 3.40 | 3.55 | 3.55 | 1.43% | 59,205 |