Waystream Holding publ AB (WAYSH)

WAYSH
🏛️ Suède →
36.30
Dernière Mise à Jour: 2025-09-29
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2024-12-30 15.92 16.92 15.92 16.68 0.0M
2024-12-27 15.86 16.76 15.84 16.64 0.0M
2024-12-23 15.92 16.98 15.52 15.86 0.0M
2024-12-20 16.98 16.98 15.40 15.72 0.0M
2024-12-19 15.84 16.60 15.70 15.70 0.0M
2024-12-18 17.18 17.18 15.84 15.84 0.0M
2024-12-17 15.96 16.92 15.84 15.98 0.0M
2024-12-16 15.60 17.14 15.60 16.16 0.0M
2024-12-13 16.68 17.44 16.04 17.24 0.0M
2024-12-12 17.34 17.34 16.68 17.08 0.0M
2024-12-11 17.48 17.48 16.68 17.38 0.0M
2024-12-10 17.00 17.80 16.78 17.48 0.0M
2024-12-09 17.00 17.88 16.50 17.24 0.0M
2024-12-06 15.76 17.10 15.74 17.00 0.0M
2024-12-05 15.74 15.76 15.30 15.76 0.0M
2024-12-04 14.80 15.76 14.48 15.60 0.0M
2024-12-03 14.70 14.70 13.82 13.86 0.0M
2024-12-02 15.06 15.06 14.36 14.36 0.0M
2024-11-29 15.24 15.24 15.00 15.06 0.0M
2024-11-28 15.40 15.60 15.02 15.08 0.0M
2024-11-27 15.42 15.74 15.14 15.74 0.0M
2024-11-26 15.50 15.76 15.40 15.68 0.0M
2024-11-25 16.30 16.74 15.46 15.74 0.0M
2024-11-22 16.44 16.84 16.12 16.70 0.0M
2024-11-21 17.88 17.88 15.20 15.92 0.1M
2024-11-20 19.60 20.55 19.20 19.94 0.0M
2024-11-19 18.94 20.70 18.46 20.55 0.0M
2024-11-18 18.76 19.40 18.26 18.96 0.0M
2024-11-15 19.20 19.90 18.94 19.30 0.0M
2024-11-14 18.86 19.98 18.74 19.40 0.0M
2024-11-13 18.66 20.80 18.32 18.84 0.0M
2024-11-12 19.08 19.64 18.96 19.00 0.0M
2024-11-11 18.64 19.70 18.50 19.40 0.0M
2024-11-08 18.80 19.66 18.14 18.54 0.0M
2024-11-07 19.44 19.78 18.34 18.82 0.0M
2024-11-06 18.00 19.98 17.74 19.48 0.1M
2024-11-05 18.40 18.40 17.80 17.80 0.0M
2024-11-04 18.74 18.76 18.00 18.40 0.0M
2024-11-01 18.74 18.80 18.74 18.78 0.0M
2024-10-31 19.36 19.92 19.00 19.18 0.0M
2024-10-30 18.94 19.26 18.52 19.26 0.0M
2024-10-29 18.42 19.46 18.42 18.72 0.0M
2024-10-28 18.42 18.50 18.10 18.20 0.0M
2024-10-25 18.50 18.50 18.00 18.42 0.0M
2024-10-24 18.90 18.90 17.78 18.86 0.0M
2024-10-23 18.02 18.70 18.02 18.40 0.0M
2024-10-22 18.60 18.64 18.02 18.02 0.0M
2024-10-21 18.26 18.90 18.02 18.02 0.0M
2024-10-18 18.80 18.84 18.24 18.30 0.0M
2024-10-17 18.84 18.84 18.42 18.76 0.0M
2024-10-16 18.50 18.50 18.28 18.46 0.0M
2024-10-15 18.40 18.88 18.24 18.62 0.0M
2024-10-14 18.48 18.48 18.24 18.42 0.0M
2024-10-11 18.26 19.46 18.26 18.98 0.0M
2024-10-10 18.70 18.94 18.10 18.26 0.0M
2024-10-09 18.98 18.98 18.70 18.98 0.0M
2024-10-08 18.62 19.06 18.50 19.06 0.0M
2024-10-07 19.26 19.26 18.60 18.80 0.0M
2024-10-04 19.12 19.46 19.12 19.26 0.0M
2024-10-03 18.74 19.16 18.74 19.14 0.0M
2024-10-02 18.74 19.48 18.72 19.04 0.0M
2024-10-01 19.10 19.48 18.74 18.90 0.0M
2024-09-30 19.64 19.64 18.78 19.10 0.0M
2024-09-27 19.62 19.68 19.24 19.64 0.0M
2024-09-26 19.30 19.74 18.66 19.62 0.0M
2024-09-25 19.74 19.74 18.92 19.30 0.0M
2024-09-24 19.58 19.80 19.12 19.12 0.0M
2024-09-23 18.90 19.80 18.90 19.58 0.0M
2024-09-20 18.98 19.78 18.76 18.90 0.0M
2024-09-19 20.05 20.05 18.72 19.00 0.1M
2024-09-18 20.60 21.65 19.90 20.00 0.0M
2024-09-17 21.65 21.65 20.20 20.60 0.0M
2024-09-16 21.65 21.65 20.10 20.90 0.0M
2024-09-13 20.10 21.55 20.05 20.30 0.0M
2024-09-12 19.72 20.40 19.70 20.00 0.0M
2024-09-11 20.50 20.50 19.70 19.72 0.0M
2024-09-10 20.50 20.75 20.30 20.70 0.0M
2024-09-09 20.35 20.50 20.30 20.40 0.0M
2024-09-06 20.35 20.65 20.35 20.35 0.0M
2024-09-05 20.00 20.80 20.00 20.20 0.0M
2024-09-04 20.25 20.85 20.05 20.50 0.0M
2024-09-03 20.05 20.55 20.05 20.25 0.0M
2024-09-02 20.55 20.55 20.15 20.15 0.0M
2024-08-30 20.50 20.90 20.40 20.60 0.0M
2024-08-29 20.40 20.90 20.35 20.70 0.0M
2024-08-28 21.00 21.85 20.35 21.00 0.0M
2024-08-27 20.85 21.00 20.30 21.00 0.0M
2024-08-26 21.60 21.60 20.75 20.85 0.0M
2024-08-23 21.55 22.40 20.75 21.60 0.0M
2024-08-22 22.25 22.25 21.10 21.95 0.0M
2024-08-21 21.70 22.35 21.40 22.10 0.0M
2024-08-20 22.50 22.65 21.70 21.70 0.0M
2024-08-19 22.30 22.80 22.05 22.45 0.0M
2024-08-16 22.95 23.15 22.20 22.85 0.0M
2024-08-15 22.95 24.85 22.35 22.95 0.1M
2024-08-14 21.50 22.60 21.00 21.05 0.0M
2024-08-13 22.00 22.40 21.00 22.25 0.0M
2024-08-12 21.80 22.90 21.80 22.40 0.0M
2024-08-09 23.10 23.10 21.30 22.95 0.0M
2024-08-08 20.50 23.00 19.56 22.20 0.0M
2024-08-07 19.00 21.20 19.00 20.50 0.0M
2024-08-06 20.95 21.00 18.02 18.82 0.0M
2024-08-05 20.85 21.15 17.78 19.56 0.1M
2024-08-02 21.75 21.95 20.35 21.45 0.0M
2024-08-01 23.70 23.70 21.85 22.35 0.0M
2024-07-31 23.55 23.55 21.20 22.55 0.0M
2024-07-30 22.75 23.50 21.80 23.40 0.0M
2024-07-29 22.60 23.40 22.55 23.10 0.0M
2024-07-26 23.45 23.45 22.05 22.60 0.0M
2024-07-25 22.60 23.35 22.05 22.25 0.0M
2024-07-24 22.10 23.65 21.75 22.60 0.0M
2024-07-23 22.70 23.10 21.50 22.10 0.0M
2024-07-22 21.30 22.70 20.90 22.70 0.0M
2024-07-19 21.75 21.80 20.90 21.40 0.0M
2024-07-18 22.50 22.60 21.50 21.75 0.0M
2024-07-17 24.00 24.90 21.85 22.65 0.0M
2024-07-16 23.60 24.45 23.20 23.90 0.0M
2024-07-15 24.50 24.50 21.75 23.60 0.0M
2024-07-12 21.50 24.50 21.40 24.50 0.0M
2024-07-11 21.00 22.85 20.75 21.55 0.0M
2024-07-10 20.45 21.15 20.45 21.00 0.0M
2024-07-09 19.98 20.35 18.70 19.26 0.0M
2024-07-08 18.70 20.00 18.52 19.14 0.0M
2024-07-05 18.96 18.96 18.50 18.70 0.0M
2024-07-04 19.92 19.92 18.76 18.98 0.0M
2024-07-03 20.55 20.55 18.64 19.20 0.0M
2024-07-02 19.68 20.70 19.30 19.30 0.0M
2024-07-01 19.68 20.20 19.48 19.68 0.0M
2024-06-28 20.20 20.20 19.68 20.00 0.0M
2024-06-27 19.42 20.60 19.42 20.35 0.0M
2024-06-26 19.84 19.84 19.22 19.44 0.0M
2024-06-25 19.92 20.90 19.68 19.86 0.0M
2024-06-24 19.98 21.70 19.70 19.80 0.0M
2024-06-21 20.05 20.20 20.20 20.20 0.0M
2024-06-20 20.05 21.60 20.05 20.20 0.0M
2024-06-19 20.05 21.40 19.72 21.10 0.0M
2024-06-18 19.74 20.30 19.50 20.05 0.0M
2024-06-17 20.10 20.10 19.40 19.76 0.0M
2024-06-14 21.45 21.45 20.10 20.10 0.0M
2024-06-13 20.20 21.65 20.20 20.90 0.0M
2024-06-12 20.70 21.40 20.20 21.00 0.0M
2024-06-11 20.25 21.15 20.15 21.00 0.0M
2024-06-10 20.70 20.70 20.20 20.60 0.0M
2024-06-07 20.70 20.85 20.15 20.75 0.0M
2024-06-05 20.55 20.85 20.15 20.85 0.0M
2024-06-04 20.90 21.45 20.50 21.10 0.0M
2024-06-03 20.95 21.65 20.35 21.50 0.0M
2024-05-31 20.95 21.50 20.95 21.20 0.0M
2024-05-30 20.25 20.95 20.25 20.95 0.0M
2024-05-29 20.15 21.00 20.15 20.25 0.0M
2024-05-28 20.45 20.65 19.82 20.65 0.0M
2024-05-27 20.45 21.00 20.45 20.60 0.0M
2024-05-24 20.80 21.10 20.80 21.05 0.0M
2024-05-23 21.05 23.00 20.10 21.10 0.0M
2024-05-22 21.60 21.70 21.05 21.05 0.0M
2024-05-21 21.40 21.60 20.00 21.60 0.0M
2024-05-20 21.35 21.40 20.30 21.40 0.0M
2024-05-17 20.20 21.40 19.24 21.35 0.0M
2024-05-16 20.10 20.25 18.10 20.20 0.1M
2024-05-15 21.35 21.40 21.00 21.35 0.0M
2024-05-14 21.45 21.45 21.10 21.35 0.0M
2024-05-13 21.85 21.85 20.65 21.45 0.0M
2024-05-10 21.90 21.90 21.50 21.90 0.0M
2024-05-08 22.00 22.00 21.30 21.95 0.0M
2024-05-07 22.20 22.95 22.10 22.50 0.0M
2024-05-06 23.50 24.00 21.90 22.60 0.0M
2024-05-03 22.45 24.00 22.40 23.50 0.0M
2024-05-02 22.50 23.95 22.45 22.45 0.0M
2024-04-30 23.10 24.45 22.50 22.60 0.0M
2024-04-29 23.20 23.60 22.60 23.10 0.0M
2024-04-26 22.20 23.30 22.20 23.20 0.0M
2024-04-25 22.35 23.40 22.00 23.40 0.0M
2024-04-24 22.20 23.25 22.05 22.35 0.0M
2024-04-23 22.80 23.70 22.00 22.20 0.0M
2024-04-22 23.05 23.05 22.00 22.80 0.0M
2024-04-19 24.65 24.65 22.35 23.05 0.0M
2024-04-18 22.75 24.00 22.75 23.45 0.0M
2024-04-17 23.55 23.70 23.50 23.50 0.0M
2024-04-16 23.60 23.65 23.10 23.50 0.0M
2024-04-15 23.80 23.95 23.15 23.65 0.0M
2024-04-12 23.80 25.10 23.50 23.80 0.0M
2024-04-11 23.80 23.80 23.50 23.70 0.0M
2024-04-10 23.90 24.95 23.50 23.80 0.0M
2024-04-09 24.35 24.35 23.65 24.00 0.0M
2024-04-08 25.00 25.25 23.60 24.35 0.0M
2024-04-05 25.90 25.90 24.40 25.00 0.0M
2024-04-04 24.90 27.00 24.00 25.95 0.0M
2024-04-03 24.05 25.00 24.05 24.95 0.0M
2024-04-02 23.20 24.60 22.35 24.05 0.0M
2024-03-28 20.90 22.00 20.80 22.00 0.0M
2024-03-27 20.00 21.00 19.64 20.90 0.0M
2024-03-26 20.50 21.00 20.00 20.60 0.0M
2024-03-25 20.15 20.45 19.54 20.45 0.0M
2024-03-22 19.98 20.35 19.78 20.15 0.0M
2024-03-21 19.82 20.55 19.82 20.05 0.0M
2024-03-20 20.60 20.60 19.78 19.80 0.0M
2024-03-19 19.22 20.60 19.20 20.00 0.0M
2024-03-18 19.52 19.52 19.24 19.26 0.0M
2024-03-15 19.82 20.45 19.50 19.52 0.0M
2024-03-14 19.72 20.50 19.72 20.00 0.0M
2024-03-13 20.65 20.65 19.76 20.00 0.0M
2024-03-12 20.20 20.75 20.20 20.25 0.0M
2024-03-11 20.00 20.60 19.54 20.20 0.0M
2024-03-08 20.00 20.60 19.44 20.60 0.0M
2024-03-07 19.16 20.25 19.16 19.78 0.0M
2024-03-06 19.28 20.00 19.06 19.44 0.0M
2024-03-05 19.76 19.76 19.20 19.26 0.0M
2024-03-04 20.35 20.40 19.76 19.76 0.0M
2024-03-01 20.40 21.65 20.00 20.35 0.0M
2024-02-29 20.40 20.60 20.10 20.40 0.0M
2024-02-28 21.00 21.00 20.20 20.60 0.0M
2024-02-27 21.45 21.45 20.60 21.00 0.0M
2024-02-26 20.25 22.00 20.25 21.45 0.0M
2024-02-23 20.80 21.50 20.60 21.40 0.0M
2024-02-22 20.85 21.45 20.05 20.80 0.0M
2024-02-21 21.55 21.95 20.60 20.90 0.0M
2024-02-20 21.10 22.20 21.10 21.50 0.0M
2024-02-19 20.80 22.60 20.00 21.05 0.0M
2024-02-16 19.48 21.70 19.48 20.80 0.0M
2024-02-15 19.74 21.20 17.70 19.40 0.1M
2024-02-14 24.00 28.90 23.75 26.95 0.0M
2024-02-13 26.60 27.00 25.30 26.05 0.0M
2024-02-12 25.70 26.90 25.50 26.60 0.0M
2024-02-09 23.90 26.20 23.10 25.70 0.0M
2024-02-08 22.70 23.55 22.25 22.75 0.0M
2024-02-07 22.50 22.90 22.25 22.70 0.0M
2024-02-06 23.50 24.55 22.45 22.90 0.0M
2024-02-05 24.45 24.45 23.00 23.50 0.0M
2024-02-02 24.60 25.00 24.40 24.50 0.0M
2024-02-01 25.15 26.65 24.80 25.00 0.0M
2024-01-31 26.00 26.35 25.20 25.30 0.0M
2024-01-30 25.20 26.25 25.15 26.15 0.0M
2024-01-29 25.80 26.45 25.20 26.05 0.0M
2024-01-26 26.95 26.95 25.00 25.80 0.0M
2024-01-25 28.10 28.10 26.25 27.00 0.0M
2024-01-24 27.00 28.60 26.60 28.15 0.0M
2024-01-23 28.50 28.50 26.50 27.65 0.0M
2024-01-22 27.00 28.95 25.90 28.50 0.1M
2024-01-19 26.20 27.35 26.20 27.00 0.0M
2024-01-18 26.55 27.15 26.00 26.20 0.0M
2024-01-17 26.05 26.70 26.00 26.55 0.0M
2024-01-16 25.15 26.65 24.55 26.65 0.0M
2024-01-15 26.60 26.60 25.20 25.20 0.0M
2024-01-12 27.80 27.80 26.55 26.65 0.0M
2024-01-11 28.50 29.00 27.30 27.85 0.0M
2024-01-10 28.00 28.75 27.55 28.00 0.0M
2024-01-09 28.70 29.00 27.80 28.10 0.0M
2024-01-08 28.10 28.10 27.15 28.00 0.0M
2024-01-05 27.15 28.15 27.15 28.10 0.0M
2024-01-04 26.15 27.15 25.55 26.70 0.0M
2024-01-03 26.60 26.60 25.20 26.15 0.0M
2024-01-02 27.30 27.50 26.40 26.60 0.0M