Wallenstam AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	51.350	52.700	50.700	51.750	50.556	419,046
2024-05-27	51.000	51.350	50.750	51.350	50.165	143,196
2024-05-24	51.550	51.550	51.000	51.100	49.921	195,980
2024-05-23	52.900	53.000	51.550	51.650	50.458	353,203
2024-05-22	52.350	53.300	51.650	52.900	51.679	303,585
2024-05-21	52.150	52.650	51.800	52.350	51.142	261,586
2024-05-20	52.950	53.350	52.150	52.500	51.288	288,403
2024-05-17	52.500	53.300	52.500	52.950	51.728	492,416
2024-05-16	53.250	54.200	52.900	53.000	51.777	623,048
2024-05-15	51.500	53.200	51.500	53.200	51.972	977,099
2024-05-14	51.150	51.800	50.850	51.300	50.116	812,033
2024-05-13	51.150	51.450	50.800	51.200	50.018	315,134
2024-05-10	51.750	52.000	50.050	51.150	49.970	346,355
2024-05-08	50.800	51.950	50.650	51.400	50.214	320,614
2024-05-07	50.000	51.500	49.960	51.000	49.823	477,971
2024-05-06	50.100	50.100	49.180	49.960	48.807	314,579
2024-05-03	49.700	50.050	48.700	49.960	48.807	1,216,466
2024-05-02	49.000	49.820	48.300	49.540	48.397	497,124
2024-04-30	47.880	49.320	47.600	49.320	48.182	539,208
2024-04-29	46.860	48.020	46.600	47.880	46.775	381,991
2024-04-26	46.420	46.940	45.860	46.860	45.779	252,598
2024-04-25	46.000	47.240	45.800	46.060	44.753	601,387
2024-04-24	48.820	48.820	45.740	45.740	44.442	370,785
2024-04-23	47.620	48.760	47.620	48.120	46.754	1,101,714
2024-04-22	47.120	47.800	47.020	47.620	46.269	456,316
2024-04-19	46.000	47.040	45.820	46.880	45.550	235,757
2024-04-18	45.200	46.480	45.200	46.260	44.947	324,106
2024-04-17	45.140	45.920	45.100	45.200	43.917	341,442
2024-04-16	46.140	46.140	45.160	45.380	44.092	478,840
2024-04-15	46.040	46.840	45.960	46.200	44.889	349,358
2024-04-12	46.600	47.520	45.940	46.180	44.869	486,221
2024-04-11	46.600	46.880	45.300	46.000	44.695	821,859
2024-04-10	48.340	48.700	46.420	46.960	45.627	582,735
2024-04-09	48.640	48.860	47.800	48.180	46.813	739,119
2024-04-08	49.260	50.100	49.080	50.000	48.581	290,244
2024-04-05	49.280	50.050	48.980	49.280	47.881	577,185
2024-04-04	50.300	50.700	49.600	49.700	48.290	476,935
2024-04-03	50.350	50.800	50.050	50.250	48.824	342,218
2024-04-02	52.250	52.400	49.920	50.450	49.018	620,399
2024-03-28	52.000	53.000	51.900	52.350	50.864	375,053
2024-03-27	51.250	52.700	51.150	52.000	50.524	462,618
2024-03-26	52.000	52.000	50.600	51.200	49.747	323,226
2024-03-25	50.900	51.500	50.500	51.250	49.796	416,151
2024-03-22	50.000	51.000	49.860	50.900	49.456	395,336
2024-03-21	49.220	50.400	49.220	49.860	48.445	399,593
2024-03-20	47.900	48.400	47.280	48.320	46.949	330,142
2024-03-19	47.000	47.980	46.820	47.900	46.541	354,388
2024-03-18	47.520	48.340	47.040	47.060	45.724	483,855
2024-03-15	47.900	48.320	47.200	47.520	46.171	1,186,518
2024-03-14	48.320	49.480	47.780	47.840	46.482	2,584,358
2024-03-13	48.560	48.560	47.800	48.300	46.929	597,032
2024-03-12	48.880	49.300	48.080	48.080	46.716	617,265
2024-03-11	48.500	49.240	48.420	48.600	47.221	599,931
2024-03-08	46.820	49.200	46.620	48.960	47.571	1,956,793
2024-03-07	46.080	47.900	45.400	46.880	45.550	1,209,812
2024-03-06	45.820	46.960	45.820	46.080	44.772	435,257
2024-03-05	46.320	46.620	45.760	45.820	44.520	429,663
2024-03-04	47.460	47.500	46.200	46.320	45.005	312,765
2024-03-01	46.140	47.660	46.140	47.660	46.307	601,870
2024-02-29	45.400	46.460	45.400	45.940	44.636	716,832

← NewerPage 11 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.