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

Stockholm - Delayed Quote SEK

Wästbygg Gruppen AB (publ) (WBGR-B.ST)

8.44
+0.06
+(0.72%)
At close: May 2 at 4:54:24 PM GMT+2
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
May 2, 20258.408.608.208.448.445,906
Apr 30, 20258.208.388.128.388.385,437
Apr 29, 20258.368.368.128.308.302,864
Apr 28, 20258.268.368.188.368.365,089
Apr 25, 20258.348.388.008.388.389,284
Apr 24, 20258.208.208.068.068.068,251
Apr 23, 20258.288.448.048.048.047,227
Apr 22, 20258.108.207.968.028.026,355
Apr 17, 20258.028.288.008.108.106,428
Apr 16, 20258.308.307.908.008.0013,179
Apr 15, 20258.348.488.128.148.1423,816
Apr 14, 20258.688.688.208.208.204,121
Apr 11, 20258.888.888.368.408.408,591
Apr 10, 20259.009.008.428.548.5442,851
Apr 9, 20258.628.668.308.628.6217,066
Apr 8, 20259.169.168.628.708.7021,563
Apr 7, 20258.888.888.608.668.6655,608
Apr 4, 20258.889.108.688.828.8264,262
Apr 3, 20259.189.288.748.948.9414,613
Apr 2, 20259.349.349.189.189.183,041
Apr 1, 20259.549.569.069.349.3479,958
Mar 31, 20259.329.648.909.569.5623,663
Mar 28, 20259.389.389.009.289.2813,329
Mar 27, 20259.489.489.189.309.3044,720
Mar 26, 20259.8610.809.529.829.8218,741
Mar 25, 20259.509.889.269.649.6425,390
Mar 24, 20259.889.989.369.409.4039,508
Mar 21, 20259.809.889.629.769.7611,448
Mar 20, 20259.8410.309.709.729.7228,105
Mar 19, 20259.7210.309.6010.0010.0061,880
Mar 18, 202510.3010.609.729.829.8256,946
Mar 17, 202510.9011.4010.2510.3010.3034,337
Mar 14, 202510.9011.0510.3010.7010.7047,077
Mar 13, 202511.9011.9010.5010.5510.5598,235
Mar 12, 202511.0513.7011.0511.9511.95111,515
Mar 11, 202511.7511.7510.5510.6510.6582,444
Mar 10, 202518.8019.4010.7011.9511.95187,171
Mar 7, 202515.7519.9515.2518.8018.80101,510
Mar 6, 202511.7017.5011.7015.0015.0049,483
Mar 5, 202512.4512.4511.2011.3511.351,785
Mar 4, 202512.0112.3910.9611.2511.2517,074
Mar 3, 202511.5013.4811.5011.8411.8413,747
Feb 28, 202514.1014.9013.5013.9513.9513,615
Feb 27, 202513.2014.8013.2014.1014.1014,447
Feb 26, 202513.3014.2013.0013.1513.1544,169
Feb 25, 202513.4514.3013.0513.3013.306,354
Feb 24, 202513.4514.3513.0513.4513.452,238
Feb 21, 202513.8515.0012.9013.4513.454,806
Feb 20, 202513.4013.7512.8513.5013.507,119
Feb 19, 202513.2014.1012.5013.3013.3015,934
Feb 18, 202514.0014.4513.1013.1513.1526,916
Feb 17, 202514.7014.7513.9514.0014.0011,240
Feb 14, 202516.0016.3014.8514.8514.859,640
Feb 13, 202516.2516.5014.6015.0015.0045,731
Feb 12, 202518.0018.0015.9516.4016.4038,325
Feb 11, 202517.9517.9516.5017.3017.3014,465
Feb 10, 202518.3518.8016.9017.9517.9510,365
Feb 7, 202520.8020.8017.5018.4018.409,078
Feb 6, 202522.0022.0019.0519.4519.4540,164
Feb 5, 202523.4023.7023.0023.7023.704,470
Feb 4, 202522.7023.4022.7023.0023.00917
Feb 3, 202523.0023.0022.4022.9022.902,450
Jan 31, 202522.6023.1022.4022.9022.903,015
Jan 30, 202522.5022.8022.3022.6022.603,573
Jan 29, 202523.0023.0022.2022.2022.209,846
Jan 28, 202523.4023.4022.8023.0023.006,407
Jan 27, 202523.9024.0023.5023.5023.501,408
Jan 24, 202524.0024.0023.9023.9023.904,583
Jan 23, 202524.0024.0023.9024.0024.001,623
Jan 22, 202523.0024.0022.8024.0024.003,023
Jan 21, 202523.1023.8022.6023.0023.007,694
Jan 20, 202523.0023.1023.0023.1023.101,225
Jan 17, 202523.8023.9023.2023.5023.503,667
Jan 16, 202523.4024.0023.3023.4023.401,261
Jan 15, 202523.6024.0023.2023.2023.207,061
Jan 14, 202523.3023.8023.0023.2023.203,270
Jan 13, 202523.6023.9023.3023.3023.301,900
Jan 10, 202523.1023.9023.1023.6023.602,248
Jan 9, 202523.2023.8022.7023.8023.803,266
Jan 8, 202523.4024.0023.3023.8023.802,179
Jan 7, 202523.9024.0023.4023.8023.805,390
Jan 3, 202523.6024.0023.3023.9023.902,907
Jan 2, 202523.8024.3023.0023.5023.508,551
Dec 30, 202425.1025.1022.6024.0024.0023,641
Dec 27, 202427.0027.8025.1025.5025.505,404
Dec 23, 202424.8026.0024.5025.4025.401,870
Dec 20, 202425.0025.4024.4024.7024.704,249
Dec 19, 202425.9026.3024.8025.4025.405,790
Dec 18, 202426.4026.4025.3025.8025.804,508
Dec 17, 202427.2027.2026.0026.5026.503,198
Dec 16, 202427.9027.9027.1027.3027.30869
Dec 13, 202428.5028.5027.7028.1028.101,936
Dec 12, 202428.5028.5027.9028.5028.502,115
Dec 11, 202428.5028.8027.8028.8028.801,070
Dec 10, 202429.5029.5028.5028.5028.5034,639
Dec 9, 202429.5029.5029.0029.5029.5013,457
Dec 6, 202429.5029.5029.1029.4029.40189
Dec 5, 202428.7029.7028.7029.1029.103,722
Dec 4, 202427.4028.5027.0028.5028.504,822
Dec 3, 202426.8027.5026.8027.4027.409,622
Dec 2, 202428.7028.7028.5028.5028.50482
Nov 29, 202429.2030.0028.4029.3029.306,430
Nov 28, 202429.5029.9028.4028.8028.801,027
Nov 27, 202429.8030.0029.0029.1029.104,444
Nov 26, 202429.0030.0029.0029.8029.80105,324
Nov 25, 202429.5029.7028.4029.1029.105,089
Nov 22, 202430.0030.0028.8029.9029.907,286
Nov 21, 202429.6029.9029.5029.9029.901,212
Nov 20, 202429.9029.9028.9029.6029.604,449
Nov 19, 202432.8032.8028.4029.9029.9013,841
Nov 18, 202432.8033.9031.9032.0032.002,972
Nov 15, 202432.1033.0032.1033.0033.00818
Nov 14, 202433.0033.0032.0033.0033.001,157
Nov 13, 202433.1033.4032.0032.7032.701,787
Nov 12, 202433.5034.5032.5033.0033.00589
Nov 11, 202432.6034.7032.6033.5033.502,348
Nov 8, 202431.9035.0030.8032.6032.605,837
Nov 7, 202430.9032.0029.9032.0032.005,248
Nov 6, 202430.2031.5030.2031.5031.504,126
Nov 5, 202431.0031.6031.0031.4031.403,366
Nov 4, 202432.5032.5030.5032.2032.203,364
Nov 1, 202432.5032.5032.3032.4032.40446
Oct 31, 202432.8033.1032.1032.4032.401,596
Oct 30, 202431.9032.4031.9032.3032.30524
Oct 29, 202433.3033.5032.4032.4032.403,387
Oct 28, 202433.7034.6032.9032.9032.903,637
Oct 25, 202433.9034.8033.6033.7033.701,593
Oct 24, 202434.4034.8033.7033.9033.904,431
Oct 23, 202433.8034.1033.8033.8033.80305
Oct 22, 202433.8034.2033.4033.9033.901,377
Oct 21, 202434.0034.3033.9034.3034.30124
Oct 18, 202433.6033.6033.6033.6033.60-
Oct 17, 202433.9034.0033.1033.6033.601,051
Oct 16, 202435.0035.1033.2033.2033.203,261
Oct 15, 202434.8035.0034.0034.9034.901,966
Oct 14, 202433.5034.8033.5034.8034.80702
Oct 11, 202432.2033.5032.2033.5033.501,671
Oct 10, 202434.0034.0033.0033.3033.301,101
Oct 9, 202433.9034.0033.4034.0034.0034
Oct 8, 202434.8034.8033.9033.9033.902,167
Oct 7, 202434.8034.8033.9033.9033.902,387
Oct 4, 202434.5035.3033.0034.8034.801,667
Oct 3, 202435.7035.7034.6034.6034.601,210
Oct 2, 202435.8035.8034.5035.7035.705,546
Oct 1, 202436.4036.4035.6035.7035.70532
Sep 30, 202437.0037.0035.8036.4036.401,204
Sep 27, 202435.5038.0035.5037.3037.303,096
Sep 26, 202435.0035.5034.3035.4035.407,146
Sep 25, 202437.1037.1034.6035.5035.5074,477
Sep 24, 202438.7038.7037.0038.0038.003,572
Sep 23, 202438.6039.5038.6038.9038.901,863
Sep 20, 202438.5040.5038.5040.1040.10930
Sep 19, 202439.2040.1039.2040.1040.10397
Sep 18, 202440.8040.8038.6040.1040.105,420
Sep 17, 202440.0040.0038.0038.2038.206,936
Sep 16, 202438.9040.2038.9040.2040.201,335
Sep 13, 202438.9039.1037.7038.4038.405,100
Sep 12, 202439.3040.0038.5039.2039.203,869
Sep 11, 202442.0043.2038.9039.2039.2015,125
Sep 10, 202442.1043.7042.1043.2043.20681
Sep 9, 202445.0046.0043.5043.6043.601,412
Sep 6, 202445.0045.4045.0045.0045.00590
Sep 5, 202446.1046.1044.4045.6045.602,272
Sep 4, 202446.8046.8046.0046.2046.201,907
Sep 3, 202445.5046.6045.5045.7045.701,165
Sep 2, 202446.5046.5045.0045.4045.403,810
Aug 30, 202443.6044.8043.4044.8044.803,110
Aug 29, 202444.9045.2043.3044.0044.009,937
Aug 28, 202445.0045.6043.8044.2044.203,212
Aug 27, 202445.1045.6045.0045.6045.602,308
Aug 26, 202445.0045.5045.0045.2045.201,122
Aug 23, 202446.4046.5045.1045.5045.502,073
Aug 22, 202448.9048.9045.0045.6045.608,625
Aug 21, 202453.4053.4049.7050.6050.601,276
Aug 20, 202454.0054.8053.0053.4053.403,326
Aug 19, 202453.2055.8053.2054.8054.8028,398
Aug 16, 202453.6053.6052.0052.8052.802,812
Aug 15, 202454.8054.8052.0053.6053.605,067
Aug 14, 202460.2060.2054.0054.8054.8010,035
Aug 13, 202459.0061.0059.0060.0060.0039,554
Aug 12, 202459.8060.0058.4059.8059.802,543
Aug 9, 202460.4060.4058.2060.0060.0041,494
Aug 8, 202457.0062.4056.4060.4060.4011,297
Aug 7, 202452.2057.0052.2056.0056.002,532
Aug 6, 202452.0054.8052.0054.8054.803,242
Aug 5, 202452.2053.0052.0052.0052.008,217
Aug 2, 202452.0053.2052.0052.2052.209,895
Aug 1, 202452.2053.0052.0052.0052.001,486
Jul 31, 202451.4052.0051.2051.2051.202,499
Jul 30, 202452.8052.8052.0052.6052.602,141
Jul 29, 202452.2053.4052.2052.8052.80424
Jul 26, 202453.8053.8053.0053.0053.00357
Jul 25, 202453.4053.4052.2053.0053.00254
Jul 24, 202453.0053.0052.0052.0052.00414
Jul 23, 202452.2053.0052.0052.8052.80219
Jul 22, 202452.8052.8052.6052.8052.80496
Jul 19, 202453.2053.2052.0052.8052.801,112
Jul 18, 202452.6053.2051.8053.2053.20444
Jul 17, 202452.2053.8052.0052.8052.801,837
Jul 16, 202453.4053.8052.2053.8053.8040,695
Jul 15, 202452.2053.6052.2053.2053.20409
Jul 12, 202452.0053.8052.0053.0053.00959
Jul 11, 202452.0053.4052.0052.0052.001,528
Jul 10, 202454.8054.8052.0052.0052.00850
Jul 9, 202453.8056.2053.8054.8054.801,128
Jul 8, 202454.2054.2053.0053.8053.801,267
Jul 5, 202453.0054.0053.0054.0054.002,269
Jul 4, 202454.0054.0053.0053.6053.601,390
Jul 3, 202453.6054.0052.0054.0054.003,006
Jul 2, 202452.2054.0052.0053.8053.803,189
Jul 1, 202453.0055.0052.0053.4053.406,263
Jun 28, 202452.6053.8052.0053.0053.007,653
Jun 27, 202451.8053.6050.8052.6052.604,193
Jun 26, 202450.8050.8050.0050.8050.80150
Jun 25, 202450.2050.8049.3050.8050.80540
Jun 24, 202449.8051.6049.8050.2050.202,194
Jun 20, 202449.5049.9049.0049.8049.803,094
Jun 19, 202448.1049.5048.1049.5049.503,770
Jun 18, 202446.5048.8046.5048.8048.804,145
Jun 17, 202448.6048.6044.8047.1047.103,578
Jun 14, 202445.0047.3044.9047.1047.103,505
Jun 13, 202447.8047.8046.6047.1047.104,432
Jun 12, 202446.4047.9046.1047.9047.903,554
Jun 11, 202447.0047.2046.4047.2047.202,563
Jun 10, 202448.5048.5047.8047.8047.802,945
Jun 7, 202447.8053.8047.8049.0049.007,321
Jun 5, 202448.2048.2047.4047.8047.801,099
Jun 4, 202446.9048.2046.9048.2048.203,111
Jun 3, 202446.0048.5045.4048.0048.007,884
May 31, 202447.8048.5046.0048.2048.201,830
May 30, 202448.4048.5047.3047.8047.801,314
May 29, 202447.9048.0047.3048.0048.00539
May 28, 202447.0048.0046.5048.0048.005,182
May 27, 202447.7047.7045.4046.7046.702,182
May 24, 202448.5048.5047.1048.3048.302,996
May 23, 202444.6048.8044.6048.8048.801,100
May 22, 202446.6046.6044.3044.7044.705,048
May 21, 202444.3050.0043.9046.6046.609,129
May 20, 202443.5044.3043.5044.3044.30747
May 17, 202442.9043.5042.1043.5043.5010,818
May 16, 202442.3042.6041.7042.1042.101,064
May 15, 202442.8042.8041.9042.0042.00924
May 14, 202439.2042.0039.2042.0042.00177
May 13, 202442.0042.0040.7040.7040.70925
May 10, 202442.1044.6039.6040.7040.704,303
May 8, 202439.0039.6039.0039.1039.10472
May 7, 202439.1040.1039.1039.5039.501,351
May 6, 202437.8040.0037.2040.0040.002,340
May 3, 202438.8039.0037.8037.8037.80510
May 2, 202438.7038.9035.5038.8038.802,126

Related Tickers

CONSTI.HE Consti Oyj
10.50
+0.48%
 
BAFBF Balfour Beatty plc
6.04
0.00%
 
1547.HK IBI GROUP HLDGS
0.207
0.00%
 
41B.SI Huationg Global Limited
0.2150
0.00%
 
BRAN.TA Baran Group Ltd
1,669.00
-0.06%
 
FLU.F Fluor Corporation
31.30
+2.22%
 
NEXS.L Nexus Infrastructure plc
160.00
+11.89%
 
BW3.F Babcock International Group PLC
9.30
-2.26%
 
ABGOF Abengoa, S.A.
0.0000
0.00%
 
HJN1.MU Heijmans NV
44.90
+0.22%