Wallenstam AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	44.960	46.580	44.780	46.580	45.258	896,057
2023-11-30	45.240	45.680	43.820	45.680	44.384	3,777,352
2023-11-29	44.500	45.700	44.380	45.220	43.937	615,326
2023-11-28	45.440	45.560	43.380	44.260	43.004	412,328
2023-11-27	44.920	45.440	44.540	45.440	44.150	255,227
2023-11-24	45.180	45.500	44.540	44.920	43.645	209,322
2023-11-23	44.460	45.720	44.200	45.260	43.976	611,540
2023-11-22	43.300	44.460	43.300	44.460	43.198	564,538
2023-11-21	44.960	44.960	42.900	43.340	42.110	574,437
2023-11-20	44.920	45.020	43.840	44.620	43.354	767,519
2023-11-17	45.000	46.280	44.600	44.920	43.645	787,429
2023-11-16	45.180	46.000	44.880	45.140	43.859	810,446
2023-11-15	46.600	46.660	45.340	46.000	44.695	1,750,432
2023-11-14	41.000	46.640	41.000	46.640	45.316	1,029,588
2023-11-13	41.700	42.020	41.200	41.220	40.050	423,108
2023-11-10	42.000	42.120	41.200	41.700	40.517	604,062
2023-11-09	40.220	43.100	40.220	42.420	41.216	683,379
2023-11-08	42.000	42.200	40.460	40.780	39.623	827,257
2023-11-07	41.000	41.980	40.540	41.980	40.789	764,361
2023-11-06	41.360	41.980	40.600	41.040	39.875	602,092
2023-11-03	40.900	41.420	40.500	41.160	39.992	441,074
2023-11-02	37.720	41.200	37.720	40.800	39.642	963,495
2023-11-01	37.960	38.220	37.220	37.640	36.572	740,011
2023-10-31	35.860	37.780	35.860	37.640	36.572	640,603
2023-10-30	36.420	37.000	35.800	35.900	34.590	354,587
2023-10-27	35.760	36.400	35.620	36.100	34.782	401,524
2023-10-26	35.680	36.560	35.360	35.860	34.551	554,028
2023-10-25	38.060	38.080	35.500	36.160	34.840	516,092
2023-10-24	37.340	38.420	37.180	38.060	36.671	464,157
2023-10-23	37.460	38.260	36.480	37.340	35.977	1,108,044
2023-10-20	35.300	37.260	34.100	36.960	35.611	859,405
2023-10-19	36.180	36.320	34.860	35.080	33.800	478,796
2023-10-18	37.100	37.400	36.260	36.300	34.975	306,465
2023-10-17	37.480	37.820	37.000	37.180	35.823	267,718
2023-10-16	37.100	37.920	36.840	37.500	36.131	359,364
2023-10-13	38.100	38.320	37.040	37.160	35.804	382,995
2023-10-12	38.660	39.900	38.320	38.460	37.056	442,683
2023-10-11	37.300	38.540	37.280	38.540	37.133	509,318
2023-10-10	37.000	38.400	36.940	37.400	36.035	473,624
2023-10-09	37.600	37.600	36.400	36.720	35.380	237,649
2023-10-06	35.940	36.680	35.740	36.500	35.168	381,417
2023-10-05	35.180	36.140	35.180	35.800	34.493	291,562
2023-10-04	35.000	35.320	34.760	35.060	33.780	265,544
2023-10-03	36.300	36.800	35.020	35.320	34.031	299,759
2023-10-02	36.820	37.920	36.160	36.460	35.129	505,629
2023-09-29	35.300	36.820	35.300	36.620	35.283	515,843
2023-09-28	35.000	35.800	34.360	35.160	33.877	278,256
2023-09-27	35.760	35.920	34.880	35.060	33.780	709,731
2023-09-26	36.540	36.560	35.400	35.760	34.455	744,254
2023-09-25	36.940	37.600	36.720	37.160	35.804	227,729
2023-09-22	37.100	38.000	37.020	37.120	35.765	327,359
2023-09-21	37.700	38.740	37.380	37.880	36.497	342,460
2023-09-20	37.960	38.640	37.960	38.140	36.748	344,217
2023-09-19	37.720	38.500	37.720	37.840	36.459	167,321
2023-09-18	38.720	39.100	37.780	37.840	36.459	247,762
2023-09-15	40.580	40.980	38.500	38.720	37.307	2,091,391
2023-09-14	38.380	40.580	38.320	40.480	39.003	579,045
2023-09-13	38.200	38.660	37.820	38.380	36.979	279,398
2023-09-12	38.500	39.020	38.080	38.240	36.844	469,941
2023-09-11	37.480	38.880	37.440	38.540	37.133	396,915

← NewerPage 13 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.