Frankfurt - Delayed Quote EUR

Wästbygg Gruppen AB (publ) (WAA.F)

Compare
0.7560
-0.0200
(-2.58%)
As of 5:16:01 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 9, 20250.73800.75600.73800.75600.7560-
Apr 8, 20250.73800.77600.73800.77600.7760-
Apr 7, 20250.76600.77400.76600.77400.7740-
Apr 4, 20250.77000.77000.77000.77000.7700-
Apr 3, 20250.80200.83400.80200.83400.8340-
Apr 2, 20250.81000.81000.81000.81000.8100-
Apr 1, 20250.82600.82600.82600.82600.8260-
Mar 31, 20250.80400.80400.80400.80400.8040-
Mar 28, 20250.80800.82400.80800.82400.8240-
Mar 27, 20250.85400.85400.84600.84600.8460-
Mar 26, 20250.83600.83600.83600.83600.8360-
Mar 25, 20250.80800.88000.80800.88000.8800-
Mar 24, 20250.83600.84600.83600.84600.8460-
Mar 21, 20250.83000.87200.83000.87200.8720-
Mar 20, 20250.85400.89800.85400.89800.8980-
Mar 19, 20250.83800.87000.83800.87000.8700-
Mar 18, 20250.88000.88000.88000.88000.8800-
Mar 17, 20250.91600.97600.91600.97600.9760-
Mar 14, 20250.89800.89800.89800.89800.8980-
Mar 13, 20251.03501.03501.03501.03501.0350-
Mar 12, 20250.91800.91800.91800.91800.9180-
Mar 11, 20251.03501.03501.03501.03501.0350-
Mar 10, 20251.66001.66001.66001.66001.6600-
Mar 7, 20251.31001.31001.31001.31001.3100-
Mar 6, 20250.98000.98000.98000.98000.9800-
Mar 5, 20251.15001.15001.15001.15001.1500-
Mar 4, 20251.03541.03540.98850.98850.9885-
Mar 3, 20251.01841.09081.01841.09081.0908-
Feb 28, 20251.06521.06521.06521.06521.0652-
Feb 27, 20250.95440.95440.95440.95440.9544-
Feb 26, 20250.98850.98850.98850.98850.9885-
Feb 25, 20250.98000.98000.98000.98000.9800-
Feb 24, 20251.15001.15001.15001.15001.1500-
Feb 21, 20251.15501.15501.15501.15501.1550-
Feb 20, 20251.13501.15501.13501.15501.1550-
Feb 19, 20251.12001.16501.12001.16501.1650-
Feb 18, 20251.19001.19001.16001.16001.1600-
Feb 17, 20251.26501.26501.19501.19501.1950-
Feb 14, 20251.28001.33001.28001.33001.3300-
Feb 13, 20251.39501.39501.39501.39501.3950-
Feb 12, 20251.48001.48001.48001.48001.4800-
Feb 11, 20251.53501.53501.48001.48001.4800-
Feb 10, 20251.57001.57001.50001.50001.5000-
Feb 7, 20251.66001.66001.59001.59001.5900-
Feb 6, 20252.03002.03002.03002.03002.0300-
Feb 5, 20251.96002.01001.96002.01002.0100-
Feb 4, 20251.94001.99001.94001.99001.9900-
Feb 3, 20251.85001.94001.85001.94001.9400-
Jan 31, 20251.91001.91001.91001.91001.9100-
Jan 30, 20251.87501.87501.87501.87501.8750-
Jan 29, 20251.94501.94501.88001.88001.8800-
Jan 28, 20251.98501.98501.94501.94501.9450-
Jan 27, 20252.02002.02002.02002.02002.0200-
Jan 24, 20252.04002.06002.04002.06002.0600-
Jan 23, 20252.06002.06002.06002.06002.0600-
Jan 22, 20251.95001.95501.95001.95501.9550-
Jan 21, 20251.95001.99501.95001.99501.9950-
Jan 20, 20251.98501.98501.98501.98501.9850-
Jan 17, 20251.97502.00001.97502.00002.0000-
Jan 16, 20251.96002.01001.96002.01002.0100-
Jan 15, 20251.95501.95501.95501.95501.9550-
Jan 14, 20251.96502.01001.96502.01002.0100-
Jan 13, 20251.99001.99001.99001.99001.9900-
Jan 10, 20251.96001.96001.96001.96001.9600-
Jan 9, 20251.95001.98501.95001.98501.9850-
Jan 8, 20252.01002.01002.01002.01002.0100-
Jan 7, 20252.02002.02002.01002.01002.0100-
Jan 6, 20252.03002.06002.03002.06002.0600-
Jan 3, 20251.99501.99501.99501.99501.9950-
Jan 2, 20252.03002.03002.03002.03002.0300-
Dec 30, 20242.16002.16002.00002.00002.0000-
Dec 27, 20242.15002.21002.15002.21002.2100-
Dec 23, 20242.09002.09002.09002.09002.0900-
Dec 20, 20242.16002.16002.16002.16002.1600-
Dec 19, 20242.18002.18002.18002.18002.1800-
Dec 18, 20242.23002.23002.23002.23002.2300-
Dec 17, 20242.32002.32002.23002.23002.2300-
Dec 16, 20242.37002.37002.31002.32002.3200-
Dec 13, 20242.41002.41002.35002.37002.3700-
Dec 12, 20242.44002.44002.39002.41002.4100-
Dec 11, 20242.41002.44002.36002.44002.4400-
Dec 10, 20242.49002.50002.40002.40002.4000-
Dec 9, 20242.48002.50002.46002.50002.5000-
Dec 6, 20242.47002.48002.47002.48002.4800-
Dec 5, 20242.42002.48002.42002.47002.4700-
Dec 4, 20242.30002.44002.29002.42002.4200-
Dec 3, 20242.41002.41002.27002.31002.3100-
Dec 2, 20242.48002.48002.41002.41002.4100-
Nov 29, 20242.44002.48002.41002.48002.4800-
Nov 28, 20242.46002.50002.43002.43002.4300-
Nov 27, 20242.53002.53002.46002.46002.4600-
Nov 26, 20242.46002.53002.46002.52002.5200-
Nov 25, 20242.54002.54002.46002.46002.4600-
Nov 22, 20242.51002.54002.50002.54002.5400-
Nov 21, 20242.49002.52002.49002.52002.5200-
Nov 20, 20242.52002.52002.45002.48002.4800-
Nov 19, 20242.70002.72002.50002.52002.5200-
Nov 18, 20242.79002.79002.65002.70002.7000-
Nov 15, 20242.78002.79002.71002.79002.7900-
Nov 14, 20242.76002.79002.62002.79002.7900-
Nov 13, 20242.78002.80002.71002.75002.7500-
Nov 12, 20242.83002.83002.72002.78002.7800-
Nov 11, 20242.75002.83002.75002.83002.8300-
Nov 8, 20242.71002.74002.59002.74002.7400-
Nov 7, 20242.64002.70002.52002.70002.7000-
Nov 6, 20242.63002.64002.53002.64002.6400-
Nov 5, 20242.70002.70002.58002.62002.6200-
Nov 4, 20242.72002.73002.55002.70002.7000-
Nov 1, 20242.73002.74002.72002.72002.7200-
Oct 31, 20242.72002.80002.72002.73002.7300-
Oct 30, 20242.75002.75002.72002.72002.7200-
Oct 29, 20242.79002.86002.75002.75002.7500-
Oct 28, 20242.87002.91002.79002.79002.7900-
Oct 25, 20242.90002.92002.87002.87002.8700-
Oct 24, 20242.89003.00002.89002.90002.9000-
Oct 23, 20242.91002.93002.89002.89002.8900-
Oct 22, 20242.94002.94002.90002.91002.9100-
Oct 21, 20242.87002.94002.87002.94002.9400-
Oct 18, 20242.88002.96002.87002.87002.8700-
Oct 17, 20242.84002.92002.84002.88002.8800-
Oct 16, 20243.01003.04002.84002.84002.8400-
Oct 15, 20242.99003.05002.97003.01003.0100-
Oct 14, 20242.89002.99002.89002.99002.9900-
Oct 11, 20242.87002.92002.82002.89002.8900-
Oct 10, 20242.93002.93002.87002.87002.8700-
Oct 9, 20242.92002.92002.89002.92002.9200-
Oct 8, 20242.92002.96002.92002.92002.9200-
Oct 7, 20242.99002.99002.88002.92002.9200-
Oct 4, 20243.00003.04002.99002.99002.9900-
Oct 3, 20243.08003.09003.01003.07003.0700-
Oct 2, 20243.07003.12003.01003.08003.0800-
Oct 1, 20243.15003.15003.07003.07003.0700-
Sep 30, 20243.25003.25003.14003.15003.1500-
Sep 27, 20243.06003.24003.06003.24003.2400-
Sep 26, 20243.07003.07003.02003.07003.0700-
Sep 25, 20243.29003.29003.03003.06003.0600-
Sep 24, 20243.37003.39003.26003.30003.3000-
Sep 23, 20243.46003.46003.36003.36003.3600-
Sep 20, 20243.47003.51003.45003.46003.4600-
Sep 19, 20243.47003.47003.40003.47003.4700-
Sep 18, 20243.31003.52003.31003.46003.4600-
Sep 17, 20243.48003.52003.30003.30003.3000-
Sep 16, 20243.32003.48003.32003.48003.4800-
Sep 13, 20243.38003.39003.27003.32003.3200-
Sep 12, 20243.36003.40003.35003.37003.3700-
Sep 11, 20243.71003.73003.36003.36003.3600-
Sep 10, 20243.73003.74003.65003.71003.7100-
Sep 9, 20243.87003.90003.74003.74003.7400-
Sep 6, 20243.93003.93003.87003.87003.8700-
Sep 5, 20243.98003.98003.87003.93003.9300-
Sep 4, 20243.94004.03003.94003.98003.9800-
Sep 3, 20243.92003.98003.92003.94003.9400-
Sep 2, 20243.88003.97003.84003.93003.9300-
Aug 30, 20243.81003.87003.81003.87003.8700-
Aug 29, 20243.83003.85003.81003.81003.8100-
Aug 28, 20243.87003.94003.82003.82003.8200-
Aug 27, 20243.89003.94003.89003.94003.9400-
Aug 26, 20243.92003.94003.92003.94003.9400-
Aug 23, 20243.94004.00003.94003.97003.9700-
Aug 22, 20244.38004.38003.93003.98003.9800-
Aug 21, 20244.58004.58004.34004.34004.3400-
Aug 20, 20244.72004.72004.64004.65004.6500-
Aug 19, 20244.51004.75004.51004.72004.7200-
Aug 16, 20244.56004.56004.47004.47004.4700-
Aug 15, 20244.68004.68004.51004.53004.5300-
Aug 14, 20245.14005.14004.70004.71004.7100-
Aug 13, 20245.12005.18005.12005.18005.1800-
Aug 12, 20245.16005.16005.04005.16005.1600-
Aug 9, 20245.18005.18005.04005.16005.1600-
Aug 8, 20244.82005.22004.82005.14005.1400-
Aug 7, 20244.70004.85004.70004.79004.7900-
Aug 6, 20244.43004.64004.43004.64004.6400-
Aug 5, 20244.41004.50004.41004.49004.4900-
Aug 2, 20244.42004.48004.42004.47004.4700-
Aug 1, 20244.35004.48004.35004.47004.4700-
Jul 31, 20244.44004.44004.35004.38004.3800-
Jul 30, 20244.43004.48004.41004.45004.4500-
Jul 29, 20244.44004.47004.40004.42004.4200-
Jul 26, 20244.44004.52004.44004.49004.4900-
Jul 25, 20244.37004.41004.37004.41004.4100-
Jul 24, 20244.44004.47004.41004.42004.4200-
Jul 23, 20244.45004.45004.42004.42004.4200-
Jul 22, 20244.46004.52004.43004.43004.4300-
Jul 19, 20244.52004.52004.44004.44004.4400-
Jul 18, 20244.50004.50004.43004.48004.4800-
Jul 17, 20244.59004.59004.49004.50004.5000-
Jul 16, 20244.53004.59004.48004.59004.5900-
Jul 15, 20244.53004.58004.52004.58004.5800-
Jul 12, 20244.47004.59004.47004.59004.5900-
Jul 11, 20244.48004.63004.48004.54004.5400-
Jul 10, 20244.72004.72004.52004.52004.5200-
Jul 9, 20244.62004.77004.62004.75004.7500-
Jul 8, 20244.68004.73004.63004.66004.6600-
Jul 5, 20244.65004.65004.64004.65004.6500-
Jul 4, 20244.70004.70004.64004.64004.6400-
Jul 3, 20244.66004.69004.56004.65004.6500-
Jul 2, 20244.61004.64004.58004.64004.6400-
Jul 1, 20244.59004.70004.57004.61004.6100-
Jun 28, 20244.55004.64004.53004.64004.6400-
Jun 27, 20244.43004.56004.43004.56004.5600-
Jun 26, 20244.44004.44004.36004.40004.4000-
Jun 25, 20244.39004.41004.30004.41004.4100-
Jun 24, 20244.36004.45004.36004.44004.4400-
Jun 21, 20244.36004.38004.36004.37004.3700-
Jun 20, 20244.34004.48004.34004.40004.400050
Jun 19, 20244.28004.36004.26004.36004.3600-
Jun 18, 20244.12004.25004.11004.25004.2500-
Jun 17, 20244.11004.11003.96004.11004.1100-
Jun 14, 20244.08004.16004.08004.10004.1000-
Jun 13, 20244.19004.19004.12004.15004.1500-
Jun 12, 20244.12004.21004.06004.21004.2100-
Jun 11, 20244.16004.16004.09004.11004.1100-
Jun 10, 20244.24004.24004.10004.22004.2200-
Jun 7, 20244.15004.27004.15004.23004.2300-
Jun 6, 20244.16004.18004.16004.16004.1600-
Jun 5, 20244.18004.18004.08004.13004.1300-
Jun 4, 20244.15004.17004.12004.17004.1700-
Jun 3, 20244.15004.20003.95004.20004.2000-
May 31, 20244.07004.17004.07004.14004.1400-
May 30, 20244.09004.14004.09004.14004.1400-
May 29, 20244.11004.11004.02004.02004.0200-
May 28, 20243.99004.15003.99004.11004.1100-
May 27, 20244.11004.11003.96004.01004.0100-
May 24, 20244.13004.13004.03004.10004.1000-
May 23, 20243.78003.88003.78003.84003.8400-
May 22, 20243.95003.95003.78003.78003.7800-
May 21, 20243.75003.90003.75003.89003.8900-
May 20, 20243.66003.79003.66003.79003.7900-
May 17, 20243.55003.62003.55003.60003.6000-
May 16, 20243.55003.59003.55003.59003.5900-
May 15, 20243.52003.61003.52003.58003.5800-
May 14, 20243.41003.51003.39003.51003.5100-
May 13, 20243.42003.47003.42003.45003.4500-
May 10, 20243.28003.63003.28003.45003.4500-
May 9, 20243.27003.27003.27003.27003.2700-
May 8, 20243.31003.32003.30003.30003.3000-
May 7, 20243.37003.37003.32003.32003.3200-
May 6, 20243.19003.37003.16003.37003.3700-
May 3, 20243.27003.30003.24003.24003.2400-
May 2, 20243.25003.26003.14003.26003.2600-
Apr 30, 20243.18003.24003.18003.22003.2200-
Apr 29, 20243.20003.25003.20003.21003.2100-
Apr 26, 20243.21003.27003.21003.22003.2200-
Apr 25, 20243.21003.27003.21003.23003.2300-
Apr 24, 20243.24003.27003.24003.25003.2500-
Apr 23, 20243.24003.27003.24003.25003.2500-
Apr 22, 20243.32003.32003.24003.24003.2400-
Apr 19, 20243.30003.35003.25003.35003.3500-
Apr 18, 20243.28003.30003.25003.30003.3000-
Apr 17, 20243.21003.32003.21003.27003.2700-
Apr 16, 20243.23003.25003.23003.25003.2500-
Apr 15, 20243.31003.31003.26003.26003.2600-
Apr 12, 20243.26003.36003.26003.34003.3400-
Apr 11, 20243.27003.30003.27003.29003.2900-
Apr 10, 20243.36003.36003.30003.30003.3000-
Apr 9, 20243.32003.39003.30003.38003.3800-