Singapore markets close in 4 hours 32 minutes
Straits Times Index
3,269.59 -30.45 (-0.92%) Nikkei
38,295.56 -539.54 (-1.39%) Hang Seng
18,410.20 -69.17 (-0.37%) FTSE 100
8,313.67 +100.18 (+1.22%) Bitcoin USD
62,848.81 -529.61 (-0.84%) CMC Crypto 200
1,303.29 -61.84 (-4.53%)
WebRock Ventures AB (WRV.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
At close: 05:29PM CEST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 14.20 | 14.44 | 14.02 | 14.10 | 14.10 | 1,470 |
| 06 May 2024 | 14.60 | 14.90 | 14.20 | 14.20 | 14.20 | 9,294 |
| 03 May 2024 | 14.74 | 14.74 | 14.60 | 14.60 | 14.60 | 260 |
| 02 May 2024 | 15.22 | 15.52 | 14.80 | 14.80 | 14.80 | 1,349 |
| 30 Apr 2024 | 15.14 | 15.38 | 15.02 | 15.22 | 15.22 | 943 |
| 29 Apr 2024 | 15.28 | 15.38 | 15.14 | 15.14 | 15.14 | 3,897 |
| 26 Apr 2024 | 14.80 | 15.40 | 14.80 | 15.28 | 15.28 | 5,129 |
| 25 Apr 2024 | 14.56 | 15.40 | 14.56 | 15.00 | 15.00 | 5,109 |
| 24 Apr 2024 | 15.00 | 15.00 | 14.50 | 14.56 | 14.56 | 6,521 |
| 23 Apr 2024 | 15.46 | 15.46 | 15.12 | 15.12 | 15.12 | 4,219 |
| 22 Apr 2024 | 15.26 | 15.48 | 15.14 | 15.38 | 15.38 | 1,467 |
| 19 Apr 2024 | 15.74 | 15.80 | 15.32 | 15.48 | 15.48 | 5,179 |
| 18 Apr 2024 | 15.00 | 15.78 | 15.00 | 15.76 | 15.76 | 2,569 |
| 17 Apr 2024 | 14.58 | 15.00 | 14.58 | 15.00 | 15.00 | 1,171 |
| 16 Apr 2024 | 14.88 | 15.10 | 14.58 | 14.58 | 14.58 | 13,938 |
| 15 Apr 2024 | 15.40 | 15.40 | 14.94 | 14.98 | 14.98 | 7,104 |
| 12 Apr 2024 | 15.74 | 15.74 | 15.48 | 15.60 | 15.60 | 4,399 |
| 11 Apr 2024 | 15.72 | 15.96 | 15.46 | 15.74 | 15.74 | 6,100 |
| 10 Apr 2024 | 15.70 | 16.10 | 15.68 | 15.68 | 15.68 | 3,415 |
| 09 Apr 2024 | 16.10 | 16.18 | 15.80 | 15.80 | 15.80 | 12,057 |
| 08 Apr 2024 | 16.68 | 16.70 | 16.02 | 16.10 | 16.10 | 14,108 |
| 05 Apr 2024 | 16.90 | 16.96 | 16.62 | 16.70 | 16.70 | 3,257 |
| 04 Apr 2024 | 17.46 | 17.56 | 17.00 | 17.00 | 17.00 | 4,898 |
| 03 Apr 2024 | 17.30 | 17.68 | 17.26 | 17.28 | 17.28 | 2,499 |
| 02 Apr 2024 | 18.00 | 18.00 | 17.26 | 17.30 | 17.30 | 12,008 |
| 28 Mar 2024 | 17.50 | 18.00 | 17.28 | 18.00 | 18.00 | 7,801 |
| 27 Mar 2024 | 17.82 | 18.00 | 17.34 | 17.46 | 17.46 | 3,784 |
| 26 Mar 2024 | 17.28 | 18.40 | 17.28 | 17.80 | 17.80 | 5,178 |
| 25 Mar 2024 | 17.80 | 17.80 | 17.20 | 17.44 | 17.44 | 4,259 |
| 22 Mar 2024 | 19.50 | 19.50 | 17.64 | 17.80 | 17.80 | 6,019 |
| 21 Mar 2024 | 18.20 | 19.00 | 15.00 | 19.00 | 19.00 | 65,168 |
| 20 Mar 2024 | 18.84 | 18.84 | 17.86 | 18.20 | 18.20 | 10,388 |
| 19 Mar 2024 | 19.40 | 19.68 | 18.48 | 18.84 | 18.84 | 11,183 |
| 18 Mar 2024 | 20.40 | 21.70 | 18.15 | 19.40 | 19.40 | 10,808 |
| 15 Mar 2024 | 19.75 | 21.00 | 19.40 | 20.40 | 20.40 | 28,914 |
| 14 Mar 2024 | 20.00 | 20.20 | 19.25 | 19.75 | 19.75 | 6,469 |
| 13 Mar 2024 | 20.00 | 20.30 | 19.50 | 20.00 | 20.00 | 5,669 |
| 12 Mar 2024 | 19.90 | 20.50 | 19.90 | 20.00 | 20.00 | 26,920 |
| 11 Mar 2024 | 20.00 | 20.40 | 19.55 | 19.90 | 19.90 | 5,217 |
| 08 Mar 2024 | 19.20 | 20.10 | 18.75 | 19.55 | 19.55 | 7,990 |
| 07 Mar 2024 | 18.00 | 19.20 | 17.70 | 19.20 | 19.20 | 15,926 |
| 06 Mar 2024 | 18.20 | 18.50 | 17.10 | 18.00 | 18.00 | 9,125 |
| 05 Mar 2024 | 17.95 | 18.60 | 17.90 | 18.20 | 18.20 | 8,786 |
| 04 Mar 2024 | 18.60 | 18.85 | 17.90 | 17.95 | 17.95 | 5,312 |
| 01 Mar 2024 | 19.70 | 20.00 | 18.60 | 18.60 | 18.60 | 16,098 |
| 29 Feb 2024 | 19.75 | 20.20 | 19.50 | 19.50 | 19.50 | 5,426 |
| 28 Feb 2024 | 19.55 | 20.00 | 19.15 | 19.75 | 19.75 | 8,796 |
| 27 Feb 2024 | 18.60 | 20.10 | 18.60 | 19.55 | 19.55 | 6,039 |
| 26 Feb 2024 | 20.10 | 20.40 | 18.60 | 18.90 | 18.90 | 6,771 |
| 23 Feb 2024 | 19.45 | 20.30 | 18.80 | 20.10 | 20.10 | 5,852 |
| 22 Feb 2024 | 20.00 | 20.20 | 18.60 | 18.75 | 18.75 | 18,980 |
| 21 Feb 2024 | 22.80 | 22.80 | 20.00 | 20.20 | 20.20 | 28,149 |
| 20 Feb 2024 | 22.80 | 22.80 | 21.00 | 22.80 | 22.80 | 15,552 |
| 19 Feb 2024 | 21.30 | 23.90 | 21.30 | 22.50 | 22.50 | 22,710 |
| 16 Feb 2024 | 19.30 | 22.00 | 19.30 | 21.00 | 21.00 | 38,508 |
| 15 Feb 2024 | 19.30 | 19.40 | 18.70 | 19.25 | 19.25 | 31,561 |
| 14 Feb 2024 | 18.20 | 18.90 | 17.90 | 18.80 | 18.80 | 26,421 |
| 13 Feb 2024 | 18.00 | 18.20 | 17.90 | 18.20 | 18.20 | 35,531 |
| 12 Feb 2024 | 17.75 | 18.00 | 17.75 | 18.00 | 18.00 | 19,413 |
| 09 Feb 2024 | 17.40 | 18.00 | 17.40 | 17.75 | 17.75 | 29,148 |
| 08 Feb 2024 | 17.80 | 17.80 | 17.40 | 17.45 | 17.45 | 68,784 |
| 07 Feb 2024 | 18.10 | 18.10 | 17.55 | 17.70 | 17.70 | 26,165 |
| 06 Feb 2024 | 19.00 | 19.00 | 17.80 | 17.80 | 17.80 | 54,440 |
| 05 Feb 2024 | 18.46 | 18.49 | 17.80 | 17.98 | 17.98 | 75,440 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.