Wallenstam AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	45.600	45.600	44.600	45.240	43.956	585,398
2024-02-27	45.160	45.780	45.080	45.440	44.150	226,376
2024-02-26	45.780	45.820	44.800	45.160	43.878	317,649
2024-02-23	46.000	46.420	45.320	45.780	44.481	328,678
2024-02-22	46.120	46.380	45.240	46.220	44.908	523,938
2024-02-21	46.500	46.500	45.380	45.480	44.189	383,303
2024-02-20	46.860	46.860	46.060	46.540	45.219	277,753
2024-02-19	47.000	47.400	46.520	46.860	45.530	201,684
2024-02-16	47.800	47.880	46.660	47.020	45.686	483,527
2024-02-15	46.720	47.860	46.040	47.800	46.443	463,626
2024-02-14	46.300	46.480	45.900	46.080	44.772	744,886
2024-02-13	47.540	47.940	45.640	46.520	45.200	451,436
2024-02-12	46.780	48.100	46.600	47.540	46.191	442,931
2024-02-09	47.540	48.220	46.500	46.780	45.452	742,825
2024-02-08	48.820	49.860	45.460	47.520	46.171	969,632
2024-02-07	49.660	50.000	48.720	48.820	47.435	755,968
2024-02-06	49.840	49.940	48.620	49.720	48.309	352,651
2024-02-05	50.250	50.700	49.340	49.440	48.037	500,895
2024-02-02	51.700	52.650	50.250	50.350	48.921	519,078
2024-02-01	52.650	52.950	50.200	51.500	50.038	968,146
2024-01-31	52.250	52.950	52.000	52.650	51.156	3,817,366
2024-01-30	52.000	52.950	51.450	52.000	50.524	934,443
2024-01-29	51.450	52.200	50.450	51.800	50.330	638,367
2024-01-26	50.000	51.550	48.840	51.450	49.990	494,158
2024-01-25	49.920	50.200	49.220	50.100	48.678	358,148
2024-01-24	49.540	50.250	49.360	49.920	48.503	400,656
2024-01-23	50.200	50.200	49.220	49.540	48.134	343,381
2024-01-22	49.640	50.600	49.260	49.960	48.542	331,810
2024-01-19	49.480	50.200	48.860	49.220	47.823	410,952
2024-01-18	49.200	50.400	49.120	50.150	48.727	278,956
2024-01-17	49.960	49.960	48.680	49.220	47.823	655,324
2024-01-16	50.300	50.900	49.900	50.400	48.970	548,246
2024-01-15	52.400	52.850	50.150	50.350	48.921	415,399
2024-01-12	51.500	52.650	51.000	52.400	50.913	345,160
2024-01-11	52.050	52.650	50.550	50.800	49.358	444,416
2024-01-10	51.400	52.200	51.200	52.050	50.573	254,815
2024-01-09	51.950	52.150	51.000	51.400	49.941	492,013
2024-01-08	52.600	52.600	51.150	52.150	50.670	599,370
2024-01-05	52.550	53.550	52.500	53.000	51.496	205,292
2024-01-04	52.750	53.600	52.550	52.850	51.350	383,162
2024-01-03	53.400	53.450	52.050	52.300	50.816	454,276
2024-01-02	54.650	54.700	52.950	53.150	51.642	600,362
2023-12-29	54.800	55.100	54.300	54.700	53.148	1,827,723
2023-12-28	54.800	55.150	54.500	54.900	53.342	465,752
2023-12-27	54.600	55.250	54.050	54.450	52.905	369,612
2023-12-22	53.600	54.850	53.250	54.750	53.196	1,391,410
2023-12-21	53.500	53.900	52.800	53.600	52.079	868,571
2023-12-20	54.300	54.850	52.850	53.850	52.322	1,051,670
2023-12-19	53.400	54.400	53.400	54.300	52.759	569,742
2023-12-18	53.150	54.000	52.150	53.550	52.030	573,130
2023-12-15	54.650	54.950	52.700	53.350	51.836	1,521,074
2023-12-14	51.250	54.550	51.250	54.050	52.516	2,057,254
2023-12-13	48.980	49.560	48.660	49.480	48.076	401,757
2023-12-12	49.240	49.640	48.460	48.980	47.590	482,377
2023-12-11	48.500	49.340	48.500	49.240	47.843	364,417
2023-12-08	49.700	49.920	48.120	48.920	47.532	937,085
2023-12-07	48.500	49.500	47.900	49.240	47.843	553,687
2023-12-06	49.020	50.150	48.340	49.020	47.629	1,235,253
2023-12-05	46.680	49.100	46.500	49.020	47.629	883,059
2023-12-04	46.580	47.620	46.520	46.680	45.355	510,120

← NewerPage 12 of 21 · 1,257 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.