Wallenstam AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	37.480	38.880	37.440	38.540	37.133	396,915
2023-09-08	38.080	38.140	37.100	37.440	36.074	444,153
2023-09-07	38.700	38.700	37.900	38.080	36.690	227,153
2023-09-06	38.180	38.940	38.000	38.420	37.018	138,402
2023-09-05	39.060	39.200	38.260	38.320	36.921	184,426
2023-09-04	39.060	39.760	39.000	39.200	37.769	271,082
2023-09-01	38.700	39.700	38.340	38.920	37.500	317,345
2023-08-31	38.180	39.680	38.160	39.540	38.097	397,327
2023-08-30	38.360	38.840	38.020	38.180	36.787	391,039
2023-08-29	38.000	39.140	37.780	38.360	36.960	314,923
2023-08-28	37.720	38.080	37.540	38.020	36.632	97,068
2023-08-25	37.860	38.360	37.580	37.720	36.343	138,631
2023-08-24	38.000	39.100	37.840	38.020	36.632	307,627
2023-08-23	36.880	37.720	36.760	37.620	36.247	110,056
2023-08-22	36.820	37.340	36.420	36.880	35.534	259,206
2023-08-21	37.420	37.420	36.200	36.200	34.879	257,421
2023-08-18	38.280	38.380	37.420	37.600	36.228	207,059
2023-08-17	39.680	39.680	38.380	38.460	37.056	207,869
2023-08-16	39.680	40.060	39.420	39.900	38.444	74,843
2023-08-15	40.420	40.420	39.520	39.840	38.386	267,565
2023-08-14	40.520	40.920	40.220	40.420	38.945	216,085
2023-08-11	41.660	41.660	40.480	40.740	39.253	227,378
2023-08-10	40.700	42.140	40.700	41.660	40.139	1,106,862
2023-08-09	39.760	40.820	39.720	40.700	39.215	275,026
2023-08-08	39.660	40.440	39.660	39.760	38.309	208,486
2023-08-07	40.600	40.760	39.640	39.720	38.270	177,082
2023-08-04	40.880	40.920	39.820	40.840	39.349	160,424
2023-08-03	39.800	40.720	39.800	40.240	38.771	197,364
2023-08-02	40.000	40.160	39.260	39.980	38.521	462,973
2023-08-01	40.900	40.900	40.200	40.420	38.945	206,808
2023-07-31	41.380	41.500	40.260	41.060	39.561	398,939
2023-07-28	41.400	41.440	40.520	41.380	39.870	274,760
2023-07-27	41.940	42.320	41.440	41.620	40.101	337,468
2023-07-26	41.180	41.800	40.720	41.780	40.255	180,236
2023-07-25	40.900	41.300	40.260	41.180	39.677	266,516
2023-07-24	40.740	41.900	40.700	40.880	39.388	373,070
2023-07-21	41.000	41.300	40.180	41.300	39.793	362,384
2023-07-20	40.940	41.300	40.680	41.120	39.619	513,855
2023-07-19	38.700	41.220	38.700	40.940	39.446	671,694
2023-07-18	37.600	38.840	37.600	38.700	37.288	391,236
2023-07-17	37.700	38.180	36.680	37.540	36.170	1,061,333
2023-07-14	38.000	38.240	37.100	37.720	36.343	308,650
2023-07-13	38.600	39.040	38.300	38.360	36.960	198,226
2023-07-12	38.500	39.080	37.380	38.820	37.403	375,028
2023-07-11	37.520	38.460	37.240	38.460	37.056	418,776
2023-07-10	38.380	38.500	37.140	37.160	35.804	296,450
2023-07-07	38.200	38.460	37.440	38.380	36.979	252,183
2023-07-06	39.300	39.560	38.040	38.160	36.767	361,887
2023-07-05	39.680	40.020	39.080	39.620	38.174	484,394
2023-07-04	37.600	40.040	37.340	39.880	38.424	1,179,879
2023-07-03	36.520	37.200	36.300	37.140	35.784	561,045
2023-06-30	36.300	37.060	36.200	36.520	35.187	485,630
2023-06-29	36.540	36.660	36.000	36.240	34.917	368,967
2023-06-28	35.600	36.520	35.420	36.520	35.187	507,462
2023-06-27	35.240	35.800	35.080	35.600	34.301	343,488
2023-06-26	35.020	35.700	34.560	35.240	33.954	556,528
2023-06-22	35.000	36.060	34.700	35.640	34.339	860,837
2023-06-21	35.540	35.540	34.740	35.380	34.089	527,135
2023-06-20	35.820	36.180	35.440	35.680	34.378	429,603
2023-06-19	36.200	36.740	35.380	35.940	34.628	659,352

← NewerPage 14 of 22 · 1,262 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.