Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Stockholm - Free Realtime Quote SEK

Wise Group AB (publ) (WISE.ST)

Compare
18.00
+1.35
+(8.11%)
As of 3:15:06 PM GMT+2. Market Open.
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
Apr 8, 202517.2518.7017.2518.0018.00921
Apr 7, 202516.8016.8016.0016.6516.651,358
Apr 4, 202516.7017.8016.5017.2517.2512,328
Apr 3, 202517.6017.6016.4517.0017.008,986
Apr 2, 202517.6017.9517.6017.9017.9095
Apr 1, 202518.3018.3017.6517.7017.701,049
Mar 31, 202519.5019.5018.3018.4018.401,866
Mar 28, 202521.2021.2018.5019.6019.605,313
Mar 27, 202518.6521.2018.6521.2021.204,602
Mar 26, 202519.1519.4018.5519.2019.202,923
Mar 25, 202518.7019.1518.5019.1519.152,322
Mar 24, 202519.8021.1019.0519.5019.501,693
Mar 21, 202520.3020.8019.5519.9519.95755
Mar 20, 202519.9021.8018.6019.7519.7510,568
Mar 19, 202519.4019.4519.0019.0019.001,990
Mar 18, 202519.4519.4518.8519.2519.258,980
Mar 17, 202519.3520.4019.2519.8519.857,045
Mar 14, 202519.2019.6019.0019.0019.0010,412
Mar 13, 202519.8519.8519.8019.8019.80167
Mar 12, 202519.3519.5019.0519.3519.354,479
Mar 11, 202519.4019.4018.8018.8018.804,523
Mar 10, 202519.4519.4518.8519.0019.002,077
Mar 7, 202519.4519.4518.8519.4019.40496
Mar 6, 202518.6019.4518.6019.4019.405,454
Mar 5, 202518.1519.2018.1518.5018.503,470
Mar 4, 202518.6019.4518.0519.3019.304,082
Mar 3, 202518.6019.5518.6019.2519.251,236
Feb 28, 202519.5019.5018.3519.0519.052,117
Feb 27, 202518.5019.5518.5019.2519.251,837
Feb 26, 202519.6519.6518.5018.5018.502,596
Feb 25, 202518.8520.4018.8519.1519.151,849
Feb 24, 202519.9020.8018.9018.9018.909,702
Feb 21, 202519.5022.5019.5019.6519.6516,786
Feb 20, 202516.8021.1016.8019.1519.1517,319
Feb 19, 202515.8016.7515.8016.6516.653,094
Feb 18, 202516.4016.7515.5516.0516.051,271
Feb 17, 202516.5016.5015.4516.2516.255,422
Feb 14, 202516.0016.5516.0016.4516.4511,678
Feb 13, 202516.3016.9016.3016.5516.552,687
Feb 12, 202516.3016.6516.2516.6516.651,514
Feb 11, 202516.6017.2016.0016.3016.30677
Feb 10, 202516.6017.3016.5516.6016.602,122
Feb 7, 202516.6017.4516.3516.6016.60925
Feb 6, 202517.5017.5016.7016.7016.70832
Feb 5, 202517.1517.1516.8016.8016.80860
Feb 4, 202517.4017.4016.6017.4017.40620
Feb 3, 202517.1517.1516.6017.0517.05622
Jan 31, 202516.9017.7516.5017.2517.253,818
Jan 30, 202517.7517.7517.6517.6517.651,141
Jan 29, 202516.8517.7016.8517.3017.30166
Jan 28, 202517.6517.6517.0017.0017.00686
Jan 27, 202516.9017.7516.9017.1017.101,335
Jan 24, 202518.0018.0016.8517.5517.55608
Jan 23, 202517.6518.1017.6518.1018.10586
Jan 22, 202517.0517.7517.0517.6517.652,204
Jan 21, 202517.7017.9516.8517.8017.802,621
Jan 20, 202516.7517.7016.5517.7017.701,902
Jan 17, 202517.2517.4516.8016.8516.852,703
Jan 16, 202516.9019.3516.9017.8517.851,415
Jan 15, 202518.3518.7517.6017.6517.652,506
Jan 14, 202516.9018.4016.9018.0018.001,112
Jan 13, 202518.4019.4516.9016.9016.902,857
Jan 10, 202517.8018.5517.6017.8517.851,984
Jan 9, 202518.5018.5017.7517.8017.80943
Jan 8, 202518.6518.6517.7518.3518.353,736
Jan 7, 202518.2518.9517.1518.7018.703,383
Jan 3, 202517.2521.0017.2518.5018.502,979
Jan 2, 202519.3519.3516.6017.7017.702,341
Dec 30, 202416.6018.0516.6017.0017.001,676
Dec 27, 202417.3017.3016.3517.3017.301,234
Dec 23, 202417.0019.6017.0017.8017.804,519
Dec 20, 202417.2019.5017.0017.0017.003,109
Dec 19, 202416.5517.0016.3017.0017.001,052
Dec 18, 202416.0517.2516.0517.2517.252,897
Dec 17, 202418.0518.2017.2517.3017.303,628
Dec 16, 202418.0018.1517.0017.8517.856,069
Dec 13, 202416.1516.8516.0016.1516.153,433
Dec 12, 202416.1516.5016.1516.3516.35785
Dec 11, 202416.0517.4516.0516.1516.151,571
Dec 10, 202416.4517.8016.4516.5016.507,950
Dec 9, 202416.3516.5516.3516.4516.452,100
Dec 6, 202416.1017.1016.0516.4016.402,245
Dec 5, 202417.4517.4516.0516.2016.201,470
Dec 4, 202419.0019.0016.6516.8016.801,227
Dec 3, 202416.5018.5016.5016.7016.704,427
Dec 2, 202416.3022.9015.9016.5016.504,518
Nov 29, 202416.0516.5516.0516.4016.401,259
Nov 28, 202416.0516.1016.0516.1016.102,463
Nov 27, 202416.4516.4516.4516.4516.4535
Nov 26, 202416.2016.7516.0016.5516.552,739
Nov 25, 202416.3516.7516.0016.4516.45660
Nov 22, 202416.3516.3516.3516.3516.35426
Nov 21, 202416.5517.1016.3016.3016.302,655
Nov 20, 202416.1517.3516.1516.5516.55914
Nov 19, 202416.5017.0016.3016.3016.302,111
Nov 18, 202416.5517.9516.5516.5516.55516
Nov 15, 202417.4018.3016.0018.3018.3033,119
Nov 14, 202417.8017.8016.7517.4017.403,396
Nov 13, 202416.9018.2516.7017.0517.051,621
Nov 12, 202417.2017.5516.7517.2017.204,808
Nov 11, 202417.8517.8516.9517.2017.204,689
Nov 8, 202418.1018.1518.1018.1518.15109
Nov 7, 202418.2018.8017.7017.7017.70300
Nov 6, 202417.6018.9017.6018.2018.205,916
Nov 5, 202417.7019.0017.7019.0019.002,401
Nov 4, 202417.6018.6017.4518.6018.603,267
Nov 1, 202418.6018.6017.8017.8517.85502
Oct 31, 202418.1018.2518.1018.2518.254,266
Oct 30, 202418.6518.6517.8018.6518.65290
Oct 29, 202418.9018.9017.8018.6518.655,814
Oct 28, 202418.4018.9018.2518.9018.902,485
Oct 25, 202418.4018.8018.4018.4018.4090
Oct 24, 202418.9018.9018.2018.4018.40999
Oct 23, 202418.4518.8518.4518.7518.754,265
Oct 22, 202418.4518.8518.2018.2518.25957
Oct 21, 202418.2018.5018.2018.4518.451,442
Oct 18, 202418.9018.9018.3018.5018.50493
Oct 17, 202418.8018.8518.8018.8518.85337
Oct 16, 202418.4518.9518.4518.7518.75636
Oct 15, 202418.2019.2018.2019.1019.10792
Oct 14, 202418.4519.4018.4518.8518.853,696
Oct 11, 202419.1020.0018.3518.4518.4511,589
Oct 10, 202419.1519.7019.1519.6019.6088
Oct 9, 202419.5520.2019.0519.1519.15579
Oct 8, 202419.7019.7018.9519.5519.554,447
Oct 7, 202419.3519.9519.0019.7019.7011,754
Oct 4, 202420.1020.4020.1020.4020.401,024
Oct 3, 202420.0020.6020.0020.5020.508,617
Oct 2, 202420.5020.5020.2020.2020.201,579
Oct 1, 202420.4021.0020.0020.6020.602,665
Sep 30, 202420.1021.2019.9521.1021.105,414
Sep 27, 202420.2021.6020.1020.1020.105,554
Sep 26, 202422.3022.3020.1020.5020.50366
Sep 25, 202420.2022.5020.2020.8020.80464
Sep 24, 202420.4022.7020.4020.5020.501,923
Sep 23, 202420.7020.7020.1020.5020.509,776
Sep 20, 202421.0021.0020.7020.7020.70159
Sep 19, 202420.8020.9020.7020.7020.70554
Sep 18, 202420.7020.7020.7020.7020.702,097
Sep 17, 202420.8020.8020.7020.7020.703,661
Sep 16, 202421.0021.0020.2020.9020.9037
Sep 13, 202420.5021.1020.2021.1021.10206
Sep 12, 202420.7020.7020.2020.6020.60778
Sep 11, 202420.2020.8020.1020.8020.80561
Sep 10, 202421.5022.7020.1020.9020.907,972
Sep 9, 202420.6021.5020.5021.5021.501,235
Sep 6, 202420.6020.6020.5020.6020.601,623
Sep 5, 202422.0022.4020.6020.8020.802,566
Sep 4, 202420.8021.0020.1021.0021.002,183
Sep 3, 202421.2022.6020.1020.1020.1010,701
Sep 2, 202422.0022.5021.1021.7021.70897
Aug 30, 202421.6022.4021.5021.9021.90359
Aug 29, 202421.8022.7020.4021.9021.907,533
Aug 28, 202422.2022.3021.8022.3022.30361
Aug 27, 202422.4022.6021.9022.1022.101,078
Aug 26, 202421.8023.0021.8022.4022.403,138
Aug 23, 202422.8022.8021.7021.8021.806,978
Aug 22, 202422.6023.0022.1022.8022.802,400
Aug 21, 202422.5022.8022.5022.6022.601,003
Aug 20, 202422.7022.8022.7022.8022.80354
Aug 19, 202422.3022.8022.1022.6022.604,142
Aug 16, 202422.4022.7021.7022.7022.701,043
Aug 15, 202422.7022.7022.4022.6022.601,055
Aug 14, 202422.5023.0022.5022.8022.8050
Aug 13, 202424.4024.4022.4022.4022.407,360
Aug 12, 202423.0024.6023.0023.0023.001,024
Aug 9, 202423.1023.1023.1023.1023.1052
Aug 8, 202423.1023.2022.4023.2023.201,348
Aug 7, 202423.4023.4022.9023.1023.10790
Aug 6, 202422.5023.5022.4023.4023.402,531
Aug 5, 202423.1023.4022.5022.9022.9011,002
Aug 2, 202423.2025.2023.2023.6023.602,252
Aug 1, 202425.0025.7024.2024.2024.206,287
Jul 31, 202423.3025.0022.9025.0025.006,890
Jul 30, 202423.1023.9023.1023.3023.302,230
Jul 29, 202423.1023.3023.0023.1023.104,769
Jul 26, 202423.7023.7023.1023.1023.101,877
Jul 25, 202423.3024.9023.3023.7023.70632
Jul 24, 202423.7023.7023.7023.7023.7020
Jul 23, 202423.6023.9023.6023.6023.601,138
Jul 22, 202423.6023.8023.4023.5023.50394
Jul 19, 202423.6024.2023.6023.6023.601,190
Jul 18, 202423.6024.0023.6023.6023.603,370
Jul 17, 202425.0025.0023.9024.1024.101,945
Jul 16, 202424.0025.6024.0025.0025.00420
Jul 15, 202424.5025.0024.0024.0024.007,689
Jul 12, 202423.6026.4023.6024.5024.50902
Jul 11, 202423.6024.5023.6024.5024.505,110
Jul 10, 202424.9024.9023.1023.9023.90721
Jul 9, 202423.7023.9023.7023.9023.90327
Jul 8, 202423.9024.1023.8024.0024.002,436
Jul 5, 202424.0024.4024.0024.1024.10169
Jul 4, 202424.2024.4024.0024.0024.002,449
Jul 3, 202424.2024.3024.2024.2024.20495
Jul 2, 202424.4024.7024.1024.3024.30358
Jul 1, 202424.9024.9024.0024.4024.408,069
Jun 28, 202424.2024.9024.0024.9024.904,869
Jun 27, 202424.1024.5024.1024.2024.201,594
Jun 26, 202424.6024.6024.1024.1024.10257
Jun 25, 202424.2024.6024.2024.6024.60779
Jun 24, 202425.0025.1024.1024.1024.101,366
Jun 20, 202424.1026.0024.1024.9024.904,610
Jun 19, 202425.5026.8024.5025.1025.102,871
Jun 18, 202424.5027.8024.3025.5025.501,168
Jun 17, 202425.4025.4024.5024.5024.502,403
Jun 14, 202424.6025.5024.6025.5025.50363
Jun 13, 202424.9025.1024.9024.9024.9077
Jun 12, 202424.9025.1024.6024.9024.90938
Jun 11, 202425.2025.2024.6024.6024.602,415
Jun 10, 202425.3025.7025.3025.5025.50700
Jun 7, 202426.4026.4025.2025.3025.301,353
Jun 5, 202427.9027.9026.1026.4026.402,996
Jun 4, 202425.7027.9025.5026.0026.002,085
Jun 3, 202424.1028.0024.1025.7025.708,686
May 31, 202424.8025.6023.7023.7023.7020,687
May 30, 202424.8025.7024.7024.8024.806,035
May 29, 202423.7024.9023.7024.6024.60307
May 28, 202423.8024.5023.8024.1024.101,431
May 27, 202423.7024.0023.7024.0024.00107
May 24, 202423.3024.0023.3024.0024.004,869
May 23, 202424.0024.0022.9023.5023.509,633
May 22, 202423.2024.9023.2024.0024.005,352
May 21, 202424.8024.8023.2023.5023.504,213
May 20, 202423.8024.7023.6024.3024.301,894
May 17, 202423.5023.5023.5023.5023.5012
May 16, 202423.2024.0022.6024.0024.006,163
May 15, 202423.4023.9023.2023.2023.204,266
May 14, 202423.1024.5023.1023.5023.503,840
May 13, 202423.3023.9023.1023.9023.901,861
May 10, 202424.4024.4023.1023.3023.301,386
May 8, 202424.0024.4023.9024.4024.4032
May 7, 202424.7024.7023.2024.0024.004,697
May 6, 202423.2024.7023.2024.7024.70683
May 3, 202423.2023.2022.6023.2023.20417
May 2, 202422.7023.2022.5023.2023.201,040
Apr 30, 202422.7022.7022.7022.7022.70100
Apr 29, 202421.7023.0021.7022.7022.701,054
Apr 26, 202423.5023.7021.0022.9022.9043,723
Apr 25, 202423.7023.7023.0023.5023.506,877
Apr 24, 202423.9024.0023.4023.8023.809,126
Apr 23, 202424.2024.4023.3023.9023.9015,779
Apr 22, 202425.5025.5024.1024.2024.20277
Apr 19, 202425.8025.8024.1025.5025.50509
Apr 18, 202424.3025.8024.0025.8025.80626
Apr 17, 202425.7025.7024.6024.6024.60353
Apr 16, 202424.5027.0024.1025.7025.70588
Apr 15, 202424.9025.5024.3024.6024.602,221
Apr 12, 202425.2025.2024.9024.9024.90263
Apr 11, 202425.8025.8024.8024.8024.801,040
Apr 10, 202426.5027.1025.8025.8025.80592
Apr 9, 202423.9027.3023.9026.5026.507,322
Apr 8, 202423.4023.9023.4023.9023.90435