Waystream Holding publ AB (WAYSH)

WAYSH
🏛️ 스웨덴 →
36.30
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 27.05 27.50 27.05 27.30 0.0M
2023-12-28 28.75 29.40 27.00 28.05 0.0M
2023-12-27 29.35 29.70 28.70 28.75 0.0M
2023-12-22 29.70 29.70 29.30 29.35 0.0M
2023-12-21 28.70 31.65 28.70 29.70 0.0M
2023-12-20 24.30 28.70 24.00 28.70 0.1M
2023-12-19 23.95 24.30 23.00 24.30 0.0M
2023-12-18 24.15 25.00 23.00 24.00 0.0M
2023-12-15 25.05 25.10 23.70 24.15 0.0M
2023-12-14 24.90 26.35 24.90 25.05 0.0M
2023-12-13 26.15 26.75 25.50 25.50 0.0M
2023-12-12 26.30 26.30 25.50 26.15 0.0M
2023-12-11 24.00 27.00 23.60 26.35 0.0M
2023-12-08 24.90 24.90 23.10 23.60 0.0M
2023-12-07 23.10 25.00 23.00 24.90 0.0M
2023-12-06 24.10 24.70 23.00 23.10 0.0M
2023-12-05 24.95 24.95 23.50 24.10 0.0M
2023-12-04 25.00 25.00 23.25 24.95 0.0M
2023-12-01 25.00 25.20 23.45 25.00 0.0M
2023-11-30 24.00 24.95 24.00 24.80 0.0M
2023-11-29 23.95 24.30 22.75 24.00 0.0M
2023-11-28 23.60 24.20 22.70 23.95 0.0M
2023-11-27 23.45 23.50 22.40 23.50 0.0M
2023-11-24 22.75 24.15 22.70 23.50 0.0M
2023-11-23 21.15 23.15 21.00 22.75 0.0M
2023-11-22 21.75 22.90 21.00 21.15 0.0M
2023-11-21 22.40 25.50 21.45 21.90 0.0M
2023-11-20 20.00 22.70 19.24 21.40 0.0M
2023-11-17 18.36 21.00 18.36 19.70 0.0M
2023-11-16 17.26 18.34 17.10 17.90 0.0M
2023-11-15 17.86 17.86 17.08 17.26 0.0M
2023-11-14 17.06 18.06 17.06 17.48 0.0M
2023-11-13 17.26 17.30 17.06 17.30 0.0M
2023-11-10 17.60 17.86 17.22 17.26 0.0M
2023-11-09 17.08 18.34 17.08 17.40 0.0M
2023-11-08 17.70 17.96 17.06 17.10 0.0M
2023-11-07 16.88 17.54 16.88 17.02 0.0M
2023-11-06 17.78 18.06 17.00 17.54 0.0M
2023-11-03 16.92 17.94 16.92 17.78 0.0M
2023-11-02 16.44 17.46 16.44 16.68 0.0M
2023-11-01 17.08 17.08 16.50 16.64 0.0M
2023-10-31 17.50 17.70 17.08 17.08 0.0M
2023-10-30 17.20 18.42 17.20 17.54 0.0M
2023-10-27 16.68 18.46 15.64 18.42 0.1M
2023-10-26 16.52 16.84 15.60 16.68 0.0M
2023-10-25 17.92 17.92 15.28 16.86 0.0M
2023-10-24 19.00 19.00 17.54 17.94 0.0M
2023-10-23 19.20 19.20 18.56 19.00 0.0M
2023-10-20 21.40 21.40 18.74 19.20 0.1M
2023-10-19 23.95 23.95 20.45 21.40 0.2M
2023-10-18 25.40 25.40 24.10 24.65 0.0M
2023-10-17 24.35 25.60 24.35 24.70 0.0M
2023-10-16 25.00 25.00 24.10 24.35 0.0M
2023-10-13 26.00 26.00 24.65 25.05 0.0M
2023-10-12 26.05 26.35 25.45 26.10 0.0M
2023-10-11 24.50 26.10 24.50 25.25 0.0M
2023-10-10 24.70 25.00 24.50 24.50 0.0M
2023-10-09 24.95 25.30 24.55 24.70 0.0M
2023-10-06 25.15 25.15 24.50 24.95 0.0M
2023-10-05 25.40 25.80 24.70 24.70 0.0M
2023-10-04 25.20 25.90 25.05 25.40 0.0M
2023-10-03 26.00 26.00 24.85 25.05 0.0M
2023-10-02 25.75 26.00 25.05 26.00 0.0M
2023-09-29 24.00 26.05 24.00 25.75 0.0M
2023-09-28 24.25 24.40 23.95 24.20 0.0M
2023-09-27 24.00 24.25 23.95 24.20 0.0M
2023-09-26 24.15 24.50 23.95 23.95 0.0M
2023-09-25 24.90 24.90 23.30 24.15 0.0M
2023-09-22 25.95 26.35 23.95 24.90 0.0M
2023-09-21 26.40 26.40 25.35 25.95 0.0M
2023-09-20 25.60 26.25 25.60 26.25 0.0M
2023-09-19 26.05 26.75 25.25 25.60 0.0M
2023-09-18 26.15 26.70 26.00 26.00 0.0M
2023-09-15 26.30 26.90 25.75 26.15 0.0M
2023-09-14 24.60 25.60 24.60 25.60 0.0M
2023-09-13 24.95 25.00 24.20 24.40 0.0M
2023-09-12 25.65 25.80 24.75 25.00 0.0M
2023-09-11 25.80 25.80 24.35 25.65 0.0M
2023-09-08 25.30 25.90 25.15 25.80 0.0M
2023-09-07 24.40 26.15 24.40 25.30 0.0M
2023-09-06 25.05 25.05 24.35 24.85 0.0M
2023-09-05 25.00 25.80 24.70 25.05 0.0M
2023-09-04 25.50 26.25 25.00 25.90 0.1M
2023-09-01 28.20 28.20 26.05 26.35 0.0M
2023-08-31 25.65 28.35 25.20 28.20 0.0M
2023-08-30 25.95 26.70 25.40 25.65 0.0M
2023-08-29 24.95 26.40 24.95 25.10 0.0M
2023-08-28 25.30 25.85 24.55 24.95 0.0M
2023-08-25 25.20 25.95 25.10 25.70 0.0M
2023-08-24 24.50 25.20 24.50 25.20 0.0M
2023-08-23 23.65 24.80 23.45 24.30 0.0M
2023-08-22 24.00 24.00 22.60 23.70 0.0M
2023-08-21 25.00 25.00 23.65 24.00 0.0M
2023-08-18 25.00 25.45 23.95 25.20 0.0M
2023-08-17 25.45 26.20 23.55 26.00 0.0M
2023-08-16 26.75 26.75 25.00 25.55 0.0M
2023-08-15 27.75 27.75 26.20 26.75 0.0M
2023-08-14 27.65 28.55 26.80 27.75 0.0M
2023-08-11 28.35 28.40 27.20 27.65 0.0M
2023-08-10 27.80 27.95 27.25 27.40 0.0M
2023-08-09 27.80 27.80 27.40 27.80 0.0M
2023-08-08 27.95 28.00 27.30 27.80 0.0M
2023-08-07 28.25 28.50 27.75 28.00 0.0M
2023-08-04 28.50 28.50 27.45 28.25 0.0M
2023-08-03 28.55 29.00 28.00 28.50 0.0M
2023-08-02 28.50 28.70 28.05 28.55 0.0M
2023-08-01 28.50 28.70 28.00 28.55 0.0M
2023-07-31 29.00 29.45 28.00 28.55 0.0M
2023-07-28 30.00 30.00 29.00 29.00 0.0M
2023-07-27 28.65 30.30 28.60 29.95 0.0M
2023-07-26 29.35 29.45 28.30 28.65 0.0M
2023-07-25 29.40 29.50 28.70 29.40 0.0M
2023-07-24 29.10 29.50 28.55 29.40 0.0M
2023-07-21 29.30 30.00 28.50 29.10 0.0M
2023-07-20 29.70 30.55 28.40 29.30 0.0M
2023-07-19 29.05 30.00 28.00 29.70 0.0M
2023-07-18 27.05 28.90 27.05 28.75 0.0M
2023-07-17 28.50 29.20 27.20 27.55 0.1M
2023-07-14 27.10 29.80 25.55 28.50 0.4M
2023-07-13 34.00 34.00 25.70 26.55 0.7M
2023-07-12 42.80 43.35 40.70 41.70 0.1M
2023-07-11 42.10 43.35 41.10 42.30 0.0M
2023-07-10 41.90 43.50 40.90 42.05 0.0M
2023-07-07 42.50 42.50 41.20 41.90 0.0M
2023-07-06 44.05 44.55 42.00 42.50 0.0M
2023-07-05 45.25 45.75 43.90 44.05 0.0M
2023-07-04 45.15 46.85 44.05 45.25 0.1M
2023-07-03 45.65 45.80 44.90 45.15 0.1M
2023-06-30 45.30 46.45 45.30 45.65 0.0M
2023-06-29 47.00 47.00 45.15 45.30 0.0M
2023-06-28 46.05 47.00 45.70 46.95 0.0M
2023-06-27 46.90 46.95 46.00 46.05 0.0M
2023-06-26 46.95 46.95 45.95 46.90 0.0M
2023-06-22 45.70 47.00 45.70 46.95 0.0M
2023-06-21 46.85 47.30 45.70 45.70 0.0M
2023-06-20 46.35 47.40 45.65 46.85 0.0M
2023-06-19 46.90 46.95 45.40 46.50 0.0M
2023-06-16 46.30 46.95 44.90 46.55 0.0M
2023-06-15 47.00 47.35 45.45 46.30 0.0M
2023-06-14 45.60 47.15 44.45 47.15 0.0M
2023-06-13 46.40 46.50 45.60 45.60 0.0M
2023-06-12 47.00 47.00 45.60 46.40 0.0M
2023-06-09 46.55 46.55 45.10 45.95 0.0M
2023-06-08 46.25 47.15 45.20 46.55 0.0M
2023-06-07 47.20 47.20 45.60 46.25 0.0M
2023-06-05 48.50 48.50 45.00 47.20 0.0M
2023-06-02 49.00 50.10 47.60 48.50 0.0M
2023-06-01 49.00 50.80 48.25 49.05 0.0M
2023-05-31 52.90 52.90 50.10 50.90 0.0M
2023-05-30 52.20 55.20 51.70 52.90 0.1M
2023-05-29 49.00 50.30 48.75 50.30 0.0M
2023-05-26 48.00 49.00 46.90 48.50 0.0M
2023-05-25 48.90 49.15 47.30 48.15 0.0M
2023-05-24 49.25 49.25 46.00 48.90 0.0M
2023-05-23 48.00 49.30 47.10 49.25 0.0M
2023-05-22 45.50 48.05 45.00 48.05 0.0M
2023-05-19 43.95 46.90 43.85 45.05 0.0M
2023-05-17 45.40 47.75 43.70 43.70 0.0M
2023-05-16 46.20 47.05 45.05 45.65 0.0M
2023-05-15 45.40 47.95 44.50 46.20 0.0M
2023-05-12 46.00 49.15 44.70 45.40 0.0M
2023-05-11 47.00 47.45 45.15 45.95 0.0M
2023-05-10 47.00 47.35 45.65 46.80 0.0M
2023-05-09 48.30 48.30 45.65 47.05 0.1M
2023-05-08 52.00 52.00 46.65 48.30 0.1M
2023-05-05 49.65 52.00 48.05 52.00 0.1M
2023-05-04 50.10 50.10 48.30 49.50 0.0M
2023-05-03 50.00 51.00 49.00 50.60 0.0M
2023-05-02 50.80 51.40 49.40 49.95 0.0M
2023-04-28 51.50 52.00 49.95 51.50 0.0M
2023-04-27 53.60 53.60 50.40 51.80 0.1M
2023-04-26 52.60 54.00 50.40 53.60 0.1M
2023-04-25 52.70 52.90 52.00 52.50 0.0M
2023-04-24 52.90 52.90 50.20 52.70 0.1M
2023-04-21 49.05 53.00 48.10 52.90 0.1M
2023-04-20 45.60 49.60 45.60 48.00 0.1M
2023-04-19 46.00 47.30 44.05 45.60 0.1M
2023-04-18 45.00 46.85 43.45 46.00 0.1M
2023-04-17 47.75 47.75 44.80 45.00 0.1M
2023-04-14 47.85 49.90 46.50 47.60 0.3M
2023-04-13 53.50 53.50 44.30 47.85 0.9M
2023-04-12 67.10 67.20 63.20 65.60 0.1M
2023-04-11 63.80 67.00 62.00 66.60 0.1M
2023-04-06 62.90 64.20 60.60 63.50 0.0M
2023-04-05 60.10 62.40 59.20 62.00 0.1M
2023-04-04 60.50 63.20 60.00 60.10 0.1M
2023-04-03 63.00 63.20 60.90 61.20 0.0M
2023-03-31 64.00 65.40 60.60 62.80 0.1M
2023-03-30 64.40 66.40 63.60 63.80 0.1M
2023-03-29 65.20 68.40 63.60 64.40 0.1M
2023-03-28 69.20 69.60 64.00 65.20 0.1M
2023-03-27 68.80 71.80 68.80 69.20 0.1M
2023-03-24 69.40 71.00 67.20 69.00 0.1M
2023-03-23 72.00 72.00 70.00 71.20 0.0M
2023-03-22 74.20 74.20 70.60 72.00 0.1M
2023-03-21 75.00 76.80 73.20 74.00 0.1M
2023-03-20 74.00 76.60 71.20 75.00 0.1M
2023-03-17 77.80 78.80 75.20 75.40 0.0M
2023-03-16 77.40 79.00 74.60 76.80 0.1M
2023-03-15 79.80 79.80 75.80 76.60 0.1M
2023-03-14 77.00 79.60 77.00 79.60 0.0M
2023-03-13 78.60 79.40 75.80 77.80 0.1M
2023-03-10 80.00 80.00 77.20 78.60 0.0M
2023-03-09 81.60 82.40 79.80 80.60 0.0M
2023-03-08 79.00 83.60 78.00 81.60 0.1M
2023-03-07 81.00 84.00 77.40 79.00 0.1M
2023-03-06 85.00 85.00 80.00 81.20 0.2M
2023-03-03 87.80 88.80 82.80 84.80 0.1M
2023-03-02 97.20 97.40 86.00 87.80 0.2M
2023-03-01 94.20 100.50 93.40 97.20 0.1M
2023-02-28 93.60 95.40 91.20 93.00 0.0M
2023-02-27 93.20 96.40 92.20 93.60 0.0M
2023-02-24 94.60 95.00 90.80 93.00 0.0M
2023-02-23 87.80 95.80 86.60 94.60 0.0M
2023-02-22 90.00 91.60 87.20 87.80 0.0M
2023-02-21 91.20 95.20 89.80 90.40 0.1M
2023-02-20 91.00 92.00 88.40 91.20 0.0M
2023-02-17 91.00 91.80 88.80 91.00 0.1M
2023-02-16 86.80 92.60 86.80 91.00 0.2M
2023-02-15 82.00 84.60 80.40 83.60 0.0M
2023-02-14 79.40 82.80 78.60 81.80 0.0M
2023-02-13 74.20 79.60 74.20 79.40 0.1M
2023-02-10 75.80 76.80 73.80 74.20 0.0M
2023-02-09 73.80 77.40 73.80 75.80 0.0M
2023-02-08 77.20 77.20 73.40 74.20 0.0M
2023-02-07 78.80 79.40 75.20 76.80 0.0M
2023-02-06 74.60 81.60 73.20 79.60 0.1M
2023-02-03 76.60 76.60 72.80 74.60 0.1M
2023-02-02 78.20 80.00 75.20 77.00 0.1M
2023-02-01 79.40 79.60 76.20 78.20 0.0M
2023-01-31 82.60 82.60 79.20 79.60 0.0M
2023-01-30 84.00 84.40 79.00 82.60 0.0M
2023-01-27 83.60 84.60 80.20 83.80 0.0M
2023-01-26 78.60 85.00 78.60 83.60 0.1M
2023-01-25 80.60 80.80 77.80 78.40 0.0M
2023-01-24 80.60 81.80 78.60 80.40 0.0M
2023-01-23 77.00 82.00 75.20 80.60 0.1M
2023-01-20 72.00 79.60 70.40 78.40 0.1M
2023-01-19 74.00 74.00 69.80 71.80 0.0M
2023-01-18 75.80 76.40 74.00 74.00 0.0M
2023-01-17 73.00 77.60 71.60 75.00 0.1M
2023-01-16 71.80 73.00 71.40 71.80 0.0M
2023-01-13 68.00 72.80 67.00 71.80 0.0M
2023-01-12 68.40 70.20 67.00 69.00 0.0M
2023-01-11 72.00 72.00 68.00 68.20 0.1M
2023-01-10 71.40 72.20 70.00 72.00 0.0M
2023-01-09 73.40 75.00 70.00 71.40 0.1M
2023-01-05 68.00 73.40 67.60 73.20 0.0M
2023-01-04 69.60 74.60 69.00 70.40 0.1M
2023-01-03 70.00 73.20 67.00 68.20 0.1M
2023-01-02 67.00 71.40 64.20 70.00 0.1M