Wallenstam AB (publ) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	53.350	54.100	53.350	54.100	52.852	184,388
2024-08-21	54.400	54.750	53.100	53.350	52.119	237,452
2024-08-20	54.100	54.750	53.600	54.300	53.047	301,928
2024-08-19	53.550	54.150	53.550	54.000	52.754	336,290
2024-08-16	53.450	54.200	53.200	53.600	52.363	406,759
2024-08-15	53.650	54.050	53.100	53.400	52.168	200,049
2024-08-14	53.800	54.200	53.400	53.700	52.461	337,311
2024-08-13	53.850	54.000	52.750	53.550	52.314	254,124
2024-08-12	54.000	54.300	53.300	53.350	52.119	173,469
2024-08-09	53.350	54.650	53.350	53.700	52.461	274,303
2024-08-08	53.750	53.750	52.900	53.250	52.021	355,512
2024-08-07	52.500	54.000	52.500	53.750	52.510	607,993
2024-08-06	52.550	53.250	51.500	52.150	50.947	349,055
2024-08-05	53.200	53.450	51.600	52.200	50.995	745,384
2024-08-02	54.000	55.450	53.500	55.200	53.926	648,366
2024-08-01	54.250	56.000	54.100	54.650	53.389	413,158
2024-07-31	55.000	55.400	54.000	54.000	52.754	991,651
2024-07-30	55.200	55.550	54.700	54.950	53.682	199,607
2024-07-29	54.650	55.550	54.650	55.250	53.975	336,733
2024-07-26	55.000	55.250	54.650	54.650	53.389	151,343
2024-07-25	54.000	55.050	53.600	54.800	53.535	200,997
2024-07-24	54.700	54.950	54.300	54.600	53.340	178,472
2024-07-23	56.200	56.200	54.800	55.100	53.828	229,183
2024-07-22	56.550	56.600	55.900	55.900	54.610	200,569
2024-07-19	56.100	56.500	55.700	55.950	54.659	185,026
2024-07-18	57.000	57.000	56.000	56.550	55.245	248,550
2024-07-17	57.050	57.050	56.300	56.800	55.489	642,144
2024-07-16	57.650	57.650	56.500	57.000	55.685	417,030
2024-07-15	57.200	57.500	56.200	56.650	55.343	304,488
2024-07-12	57.500	57.550	56.500	57.100	55.782	434,959
2024-07-11	57.000	57.300	55.750	57.300	55.978	451,160
2024-07-10	56.000	56.800	55.400	56.500	55.196	806,310
2024-07-09	52.700	56.900	52.700	55.800	54.512	1,694,572
2024-07-08	51.550	53.100	51.200	52.750	51.533	423,489
2024-07-05	51.150	52.200	51.150	51.900	50.702	182,966
2024-07-04	50.800	51.750	50.800	51.200	50.018	201,483
2024-07-03	50.050	51.150	49.660	50.800	49.628	410,484
2024-07-02	50.500	50.550	49.500	50.000	48.846	303,781
2024-07-01	51.000	51.550	50.150	50.500	49.335	235,129
2024-06-28	50.650	50.850	50.000	50.350	49.188	575,756
2024-06-27	49.000	50.150	48.960	49.960	48.807	243,196
2024-06-26	50.150	50.700	49.080	49.360	48.221	345,136
2024-06-25	50.550	50.850	49.680	50.150	48.993	367,411
2024-06-24	49.160	50.950	48.220	50.650	49.481	360,559
2024-06-20	48.060	49.380	48.060	49.380	48.240	1,290,837
2024-06-19	48.840	48.920	47.900	48.060	46.951	671,690
2024-06-18	49.220	49.480	48.300	48.980	47.850	418,835
2024-06-17	49.980	50.300	48.960	49.220	48.084	602,234
2024-06-14	50.350	50.700	49.320	50.000	48.846	362,364
2024-06-13	50.800	51.700	50.350	50.350	49.188	360,449
2024-06-12	49.340	51.350	49.020	51.050	49.872	492,097
2024-06-11	50.050	50.300	49.340	49.340	48.201	490,532
2024-06-10	50.700	50.850	50.000	50.200	49.042	381,758
2024-06-07	53.150	53.150	50.550	50.700	49.530	528,031
2024-06-05	53.400	53.700	52.600	53.150	51.923	591,758
2024-06-04	52.050	53.200	51.900	53.200	51.972	528,526
2024-06-03	51.900	52.200	51.000	52.050	50.849	488,634
2024-05-31	51.050	51.700	50.300	51.650	50.458	3,650,232
2024-05-30	49.960	51.200	49.700	51.150	49.970	353,871
2024-05-29	52.250	52.250	49.860	49.960	48.807	584,423

← NewerPage 10 of 22 · 1,261 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-29	0.3000 SEK
2025-10-31	0.2500 SEK
2025-04-30	0.2500 SEK
2024-10-28	0.2500 SEK
2024-04-26	0.2500 SEK
2023-10-31	0.3000 SEK
2023-05-04	0.3000 SEK
2022-10-28	0.3000 SEK
2022-04-27	0.6000 SEK
2021-10-29	0.6000 SEK
2021-04-28	0.6000 SEK
2020-10-29	18.3270 SEK
2020-10-01	0.5000 SEK
2020-04-29	18.3270 SEK
2019-10-25	0.9500 SEK
2019-05-03	0.9500 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.