Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Stockholm - Delayed Quote SEK

Waystream Holding AB (publ) (WAYS.ST)

26.40
-1.10
(-4.00%)
At close: 5:29:43 PM GMT+2
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
Apr 28, 202526.9027.0026.2026.4026.409,659
Apr 25, 202527.9028.8027.5027.5027.5026,782
Apr 24, 202528.8029.8025.7028.1028.1075,640
Apr 23, 202526.1026.9025.9026.5026.5015,262
Apr 22, 202525.9026.0025.2025.8025.801,878
Apr 17, 202526.2026.9025.8026.1026.103,594
Apr 16, 202526.7026.9025.5026.2026.205,857
Apr 15, 202525.8026.9025.0026.9026.9010,788
Apr 14, 202524.0026.5023.9025.8025.8016,635
Apr 11, 202524.2024.3023.6024.1024.109,453
Apr 10, 202522.0024.6022.0023.6023.6029,482
Apr 9, 202521.0022.7020.8021.5021.5018,687
Apr 8, 202521.2021.2020.0020.4020.4017,141
Apr 7, 202520.5022.0016.3520.7020.7025,461
Apr 4, 202521.7021.9520.6020.6020.609,140
Apr 3, 202521.3023.0021.1022.5522.556,426
Apr 2, 202521.7523.2021.3521.7521.7530,024
Apr 1, 202521.5523.2521.5521.7521.752,535
Mar 31, 202522.5022.5021.0521.7521.7515,314
Mar 28, 202523.5523.5522.5022.5522.5523,587
Mar 27, 202524.9524.9523.6024.0024.006,955
Mar 26, 202524.3025.8524.2524.8024.8011,664
Mar 25, 202525.5525.5523.5524.3024.3018,099
Mar 24, 202527.4527.5024.8526.0526.0519,198
Mar 21, 202525.9527.8025.9527.7027.7034,031
Mar 20, 202524.5029.2023.4525.9025.9034,317
Mar 19, 202523.2524.7022.8524.4524.4547,021
Mar 18, 202521.4521.8021.4021.7521.757,785
Mar 17, 202521.7021.7021.3521.4021.404,388
Mar 14, 202520.7521.8020.7521.7021.7016,269
Mar 13, 202519.9020.7519.6420.7520.753,022
Mar 12, 202520.1520.7519.3820.1020.1026,729
Mar 11, 202518.3020.8018.2220.1520.1561,488
Mar 10, 202517.2818.9017.0018.2818.2826,070
Mar 7, 202516.9817.3816.8417.2817.2814,834
Mar 6, 202516.4017.4015.8217.0617.0642,774
Mar 5, 202516.0216.7416.0216.2016.208,572
Mar 4, 202516.0016.5415.6015.9815.9825,801
Mar 3, 202516.3416.8616.0816.1216.1220,132
Feb 28, 202516.3416.9816.1216.4016.4023,516
Feb 27, 202516.5016.5016.1216.3416.3414,494
Feb 26, 202516.3017.0016.2016.4816.4815,844
Feb 25, 202516.5016.8215.9616.1016.1026,003
Feb 24, 202517.0017.0616.4617.0217.0235,183
Feb 21, 202515.1017.0015.0617.0017.0060,914
Feb 20, 202514.7015.3814.2415.0615.0685,151
Feb 19, 202515.0215.0214.2214.7014.7010,915
Feb 18, 202514.1614.3613.9814.3014.309,313
Feb 17, 202514.4414.6014.0414.3014.307,670
Feb 14, 202514.6215.0014.2014.7614.7616,689
Feb 13, 202514.6414.6414.0214.6414.6417,498
Feb 12, 202514.6014.6414.3214.6214.6215,198
Feb 11, 202514.5414.5414.2014.5214.5213,026
Feb 10, 202514.5015.0014.3414.5214.526,810
Feb 7, 202515.0015.1614.4414.5014.5014,980
Feb 6, 202515.3215.3215.1015.1615.162,561
Feb 5, 202515.1015.8814.8815.3615.363,237
Feb 4, 202515.1815.8815.1815.6015.605,523
Feb 3, 202514.9215.7014.4215.1015.1014,416
Jan 31, 202514.8015.5014.8014.9414.942,389
Jan 30, 202514.8015.1214.5415.1215.125,158
Jan 29, 202514.9215.2414.8214.8414.8415,313
Jan 28, 202515.3015.7414.9015.3215.323,031
Jan 27, 202514.2615.8014.2615.3015.302,883
Jan 24, 202515.3016.3215.3015.5815.583,665
Jan 23, 202515.3015.8014.9815.8015.8010,786
Jan 22, 202516.3416.3415.2215.4015.409,336
Jan 21, 202515.6016.3615.4016.3416.341,780
Jan 20, 202516.6016.6015.6215.6215.623,433
Jan 17, 202515.6816.5015.3215.7815.787,149
Jan 16, 202515.3615.8215.3615.5615.565,585
Jan 15, 202515.7815.8815.1815.3615.3618,094
Jan 14, 202515.7816.3815.7815.8615.863,360
Jan 13, 202515.7616.5015.4616.3216.3210,557
Jan 10, 202515.1616.6014.5016.1616.1610,455
Jan 9, 202515.8616.8215.6416.2016.208,694
Jan 8, 202515.8616.9615.8615.8615.864,778
Jan 7, 202516.4016.4015.8615.9815.988,092
Jan 3, 202516.5817.0616.1416.4016.405,054
Jan 2, 202516.6816.6816.0416.5816.584,118
Dec 30, 202415.9216.9215.9216.6816.685,132
Dec 27, 202415.8616.7615.8416.6416.646,015
Dec 23, 202415.9216.9815.5215.8615.8614,860
Dec 20, 202416.9816.9815.4015.7215.726,174
Dec 19, 202415.8416.6015.7015.7015.705,242
Dec 18, 202417.1817.1815.8415.8415.8414,791
Dec 17, 202415.9616.9215.8415.9815.986,652
Dec 16, 202415.6017.1415.6016.1616.166,772
Dec 13, 202416.6817.4416.0417.2417.241,581
Dec 12, 202417.3417.3416.6817.0817.083,671
Dec 11, 202417.4817.4816.6817.3817.386,726
Dec 10, 202417.0017.8016.7817.4817.485,537
Dec 9, 202417.0017.8816.5017.2417.2431,104
Dec 6, 202415.7617.1015.7417.0017.0035,573
Dec 5, 202415.7415.7615.3015.7615.7634,339
Dec 4, 202414.8015.7614.4815.6015.6042,169
Dec 3, 202414.7014.7013.8213.8613.8629,112
Dec 2, 202415.0615.0614.3614.3614.3636,267
Nov 29, 202415.2415.2415.0015.0615.067,042
Nov 28, 202415.4015.6015.0215.0815.0839,577
Nov 27, 202415.4215.7415.1415.7415.7413,887
Nov 26, 202415.5015.7615.4015.6815.6814,190
Nov 25, 202416.3016.7415.4615.7415.7433,309
Nov 22, 202416.4416.8416.1216.7016.7020,075
Nov 21, 202417.8817.8815.2015.9215.9298,271
Nov 20, 202419.6020.5519.2019.9419.947,194
Nov 19, 202418.9420.7018.4620.5520.554,758
Nov 18, 202418.7619.4018.2618.9618.9610,987
Nov 15, 202419.2019.9018.9419.3019.3016,420
Nov 14, 202418.8619.9818.7419.4019.405,334
Nov 13, 202418.6620.8018.3218.8418.8419,973
Nov 12, 202419.0819.6418.9619.0019.008,664
Nov 11, 202418.6419.7018.5019.4019.4022,618
Nov 8, 202418.8019.6618.1418.5418.549,994
Nov 7, 202419.4419.7818.3418.8218.8220,032
Nov 6, 202418.0019.9817.7419.4819.4851,949
Nov 5, 202418.4018.4017.8017.8017.804,345
Nov 4, 202418.7418.7618.0018.4018.4012,329
Nov 1, 202418.7418.8018.7418.7818.781,763
Oct 31, 202419.3619.9219.0019.1819.188,439
Oct 30, 202418.9419.2618.5219.2619.264,115
Oct 29, 202418.4219.4618.4218.7218.7212,140
Oct 28, 202418.4218.5018.1018.2018.206,111
Oct 25, 202418.5018.5018.0018.4218.429,923
Oct 24, 202418.9018.9017.7818.8618.8612,343
Oct 23, 202418.0218.7018.0218.4018.407,835
Oct 22, 202418.6018.6418.0218.0218.025,191
Oct 21, 202418.2618.9018.0218.0218.0212,936
Oct 18, 202418.8018.8418.2418.3018.302,475
Oct 17, 202418.8418.8418.4218.7618.76461
Oct 16, 202418.5018.5018.2818.4618.462,206
Oct 15, 202418.4018.8818.2418.6218.625,741
Oct 14, 202418.4818.4818.2418.4218.427,550
Oct 11, 202418.2619.4618.2618.9818.985,049
Oct 10, 202418.7018.9418.1018.2618.2617,099
Oct 9, 202418.9818.9818.7018.9818.981,671
Oct 8, 202418.6219.0618.5019.0619.068,158
Oct 7, 202419.2619.2618.6018.8018.808,498
Oct 4, 202419.1219.4619.1219.2619.261,314
Oct 3, 202418.7419.1618.7419.1419.141,618
Oct 2, 202418.7419.4818.7219.0419.044,301
Oct 1, 202419.1019.4818.7418.9018.9010,776
Sep 30, 202419.6419.6418.7819.1019.108,812
Sep 27, 202419.6219.6819.2419.6419.64844
Sep 26, 202419.3019.7418.6619.6219.6212,915
Sep 25, 202419.7419.7418.9219.3019.304,429
Sep 24, 202419.5819.8019.1219.1219.124,157
Sep 23, 202418.9019.8018.9019.5819.585,062
Sep 20, 202418.9819.7818.7618.9018.9017,410
Sep 19, 202420.0520.0518.7219.0019.0052,525
Sep 18, 202420.6021.6519.9020.0020.009,981
Sep 17, 202421.6521.6520.2020.6020.606,499
Sep 16, 202421.6521.6520.1020.9020.906,274
Sep 13, 202420.1021.5520.0520.3020.3010,715
Sep 12, 202419.7220.4019.7020.0020.0012,578
Sep 11, 202420.5020.5019.7019.7219.7231,293
Sep 10, 202420.5020.7520.3020.7020.7012,539
Sep 9, 202420.3520.5020.3020.4020.405,188
Sep 6, 202420.3520.6520.3520.3520.353,361
Sep 5, 202420.0020.8020.0020.2020.202,759
Sep 4, 202420.2520.8520.0520.5020.507,876
Sep 3, 202420.0520.5520.0520.2520.2510,992
Sep 2, 202420.5520.5520.1520.1520.156,350
Aug 30, 202420.5020.9020.4020.6020.603,529
Aug 29, 202420.4020.9020.3520.7020.705,074
Aug 28, 202421.0021.8520.3521.0021.0020,250
Aug 27, 202420.8521.0020.3021.0021.0022,172
Aug 26, 202421.6021.6020.7520.8520.855,520
Aug 23, 202421.5522.4020.7521.6021.6027,255
Aug 22, 202422.2522.2521.1021.9521.958,771
Aug 21, 202421.7022.3521.4022.1022.108,020
Aug 20, 202422.5022.6521.7021.7021.7010,105
Aug 19, 202422.3022.8022.0522.4522.4511,030
Aug 16, 202422.9523.1522.2022.8522.8521,933
Aug 15, 202422.9524.8522.3522.9522.9586,994
Aug 14, 202421.5022.6021.0021.0521.059,102
Aug 13, 202422.0022.4021.0022.2522.257,961
Aug 12, 202421.8022.9021.8022.4022.409,334
Aug 9, 202423.1023.1021.3022.9522.9549,271
Aug 8, 202420.5023.0019.5622.2022.2035,616
Aug 7, 202419.0021.2019.0020.5020.5021,566
Aug 6, 202420.9521.0018.0218.8218.8219,673
Aug 5, 202420.8521.1517.7819.5619.5667,158
Aug 2, 202421.7521.9520.3521.4521.4532,674
Aug 1, 202423.7023.7021.8522.3522.356,085
Jul 31, 202423.5523.5521.2022.5522.5528,175
Jul 30, 202422.7523.5021.8023.4023.405,164
Jul 29, 202422.6023.4022.5523.1023.1013,710
Jul 26, 202423.4523.4522.0522.6022.609,591
Jul 25, 202422.6023.3522.0522.2522.256,890
Jul 24, 202422.1023.6521.7522.6022.6022,147
Jul 23, 202422.7023.1021.5022.1022.107,599
Jul 22, 202421.3022.7020.9022.7022.706,648
Jul 19, 202421.7521.8020.9021.4021.408,926
Jul 18, 202422.5022.6021.5021.7521.7527,863
Jul 17, 202424.0024.9021.8522.6522.6533,088
Jul 16, 202423.6024.4523.2023.9023.9017,833
Jul 15, 202424.5024.5021.7523.6023.6015,389
Jul 12, 202421.5024.5021.4024.5024.5026,710
Jul 11, 202421.0022.8520.7521.5521.5534,142
Jul 10, 202420.4521.1520.4521.0021.0028,465
Jul 9, 202419.9820.3518.7019.2619.2614,928
Jul 8, 202418.7020.0018.5219.1419.146,549
Jul 5, 202418.9618.9618.5018.7018.7011,391
Jul 4, 202419.9219.9218.7618.9818.987,491
Jul 3, 202420.5520.5518.6419.2019.2014,935
Jul 2, 202419.6820.7019.3019.3019.307,412
Jul 1, 202419.6820.2019.4819.6819.682,301
Jun 28, 202420.2020.2019.6820.0020.005,529
Jun 27, 202419.4220.6019.4220.3520.351,704
Jun 26, 202419.8419.8419.2219.4419.4413,662
Jun 25, 202419.9220.9019.6819.8619.865,640
Jun 24, 202419.9821.7019.7019.8019.806,323
Jun 20, 202420.0521.6020.0520.2020.206,509
Jun 19, 202420.0521.4019.7221.1021.1011,619
Jun 18, 202419.7420.3019.5020.0520.054,759
Jun 17, 202420.1020.1019.4019.7619.765,424
Jun 14, 202421.4521.4520.1020.1020.103,139
Jun 13, 202420.2021.6520.2020.9020.9013,407
Jun 12, 202420.7021.4020.2021.0021.0012,828
Jun 11, 202420.2521.1520.1521.0021.007,196
Jun 10, 202420.7020.7020.2020.6020.608,404
Jun 7, 202420.7020.8520.1520.7520.756,370
Jun 5, 202420.5520.8520.1520.8520.856,347
Jun 4, 202420.9021.4520.5021.1021.102,974
Jun 3, 202420.9521.6520.3521.5021.503,163
May 31, 202420.9521.5020.9521.2021.205,607
May 30, 202420.2520.9520.2520.9520.9512,480
May 29, 202420.1521.0020.1520.2520.253,462
May 28, 202420.4520.6519.8220.6520.6515,689
May 27, 202420.4521.0020.4520.6020.603,594
May 24, 202420.8021.1020.8021.0521.051,432
May 23, 202421.0523.0020.1021.1021.105,064
May 22, 202421.6021.7021.0521.0521.052,819
May 21, 202421.4021.6020.0021.6021.602,664
May 20, 202421.3521.4020.3021.4021.408,447
May 17, 202420.2021.4019.2421.3521.3524,800
May 16, 202420.1020.2518.1020.2020.2092,449
May 15, 202421.3521.4021.0021.3521.3518,720
May 14, 202421.4521.4521.1021.3521.356,821
May 13, 202421.8521.8520.6521.4521.4518,058
May 10, 202421.9021.9021.5021.9021.9013,847
May 8, 202422.0022.0021.3021.9521.9511,649
May 7, 202422.2022.9522.1022.5022.5018,829
May 6, 202423.5024.0021.9022.6022.6015,773
May 3, 202422.4524.0022.4023.5023.5014,063
May 2, 202422.5023.9522.4522.4522.455,538
Apr 30, 202423.1024.4522.5022.6022.606,317
Apr 29, 202423.2023.6022.6023.1023.103,634

Related Tickers

HFCL.BO HFCL Limited
81.88
+0.86%
 
CSCO.VI Cisco Systems, Inc.
49.92
+0.80%
 
CMER.TA C. Mer Industries Ltd.
3,245.00
+1.03%
 
ZT1A.F Zebra Technologies Corporation
216.60
+0.42%
 
HTRO.ST Hexatronic Group AB (publ)
27.43
-1.61%
 
NOKIA.PA Nokia Oyj
4.3380
-0.96%
 
UBXN.SW u-blox Holding AG
85.40
+4.53%
 
FTC.L Filtronic plc
93.00
-3.12%
 
HFCL.NS HFCL Limited
81.85
+0.86%
 
EUTLF Eutelsat Communications S.A.
4.0300
+1.00%