Nasdaq Stockholm · W5 · stock
W5 Solutions AB (publ) (W5) stock price history
Every Nasdaq Stockholm trading session of W5 Solutions AB (publ) from Dec 17, 2021 to Sep 28, 2026: 1,199 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
W5 adjusted close, 2021 to 2026
- SEK 105.80
- All time high, 2024
- SEK 65.80
- 52 week high, SEK 25.00 low
- 1,199
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
W5 key facts
- W5 Solutions AB (publ) (W5) closed at SEK 26.85 on Sep 28, 2026 on Nasdaq Stockholm.
- W5's all time high close is SEK 105.80, set on Feb 21, 2024; its all time low close is SEK 23.50 on Feb 24, 2022.
- W5's 52 week range is SEK 25.00 to SEK 65.80.
- W5 returned -54.6% over the year to Sep 28, 2026.
- Since Dec 17, 2021 W5 returned -2%, -0.3% a year compounded.
- W5's deepest drawdown was -74.6% from Feb 21, 2024 to Sep 28, 2026.
- DataCedar holds 1,199 daily sessions of W5 history from Dec 17, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
W5 price chart, 2021 to 2026
W5 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -21.3% |
| 3 months | -40.8% |
| 6 months | -43.3% |
| Year to date | -45.9% |
| 1 year | -54.6% |
| 3 years | -64.9% |
| 5 years | n/a |
| 10 years | n/a |
| Since Dec 17, 2021 | -1.6% |
| Compound annual growth, 4.8 years | -0.3% |
W5 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 105.80 on Feb 21, 2024
- All time low close
- SEK 23.50 on Feb 24, 2022
- 52 week high
- SEK 65.80 on Feb 12, 2026
- 52 week low
- SEK 25.00 on Sep 28, 2026
- Deepest drawdown
- -74.6% from Feb 21, 2024 to Sep 28, 2026, not yet recovered
- Best single session
- +37.5% on Dec 28, 2021
- Worst single session
- -22.6% on Dec 29, 2021
- Volatility, 1 year annualised
- 48.7%
- Sessions closing higher, 1 year
- 44%
- Best calendar year
- 2023, +52%
- Worst calendar year
- 2024, -47%
W5 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Dec 17, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 49.90 | SEK 65.80 | SEK 25.00 | SEK 26.85 | -45.9% | 9.8M | 186 |
| 2025 | SEK 47.05 | SEK 91.00 | SEK 44.70 | SEK 49.60 | +6.3% | 18M | 249 |
| 2024 | SEK 87.50 | SEK 108.00 | SEK 32.00 | SEK 46.65 | -46.7% | 7.2M | 251 |
| 2023 | SEK 58.80 | SEK 103.00 | SEK 52.09 | SEK 87.50 | +51.6% | 7.2M | 251 |
| 2022 | SEK 45.50 | SEK 82.49 | SEK 21.60 | SEK 57.70 | +26.5% | 3.3M | 253 |
| 2021 | SEK 25.50 | SEK 61.60 | SEK 25.00 | SEK 45.60 | n/a | 1.2M | 9 |
W5 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 26.85 | -21.0% |
| August 2026 | SEK 34.00 | -28.3% |
| July 2026 | SEK 47.45 | +5.0% |
| June 2026 | SEK 45.20 | -8.3% |
| May 2026 | SEK 49.30 | -13.5% |
| April 2026 | SEK 57.00 | +16.3% |
| March 2026 | SEK 49.00 | -15.5% |
| February 2026 | SEK 58.00 | 0.0% |
| January 2026 | SEK 58.00 | +16.9% |
| December 2025 | SEK 49.60 | -0.3% |
| November 2025 | SEK 49.75 | -8.0% |
| October 2025 | SEK 54.10 | -8.6% |
About the W5 data
Daily bars. 1,199 sessions from Dec 17, 2021 to Sep 28, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 17, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/W5/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
W5 share price history
