Wallenstam AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	37.540	37.600	36.080	36.500	35.168	3,655,017
2023-06-15	38.000	38.340	36.820	37.480	36.112	1,215,646
2023-06-14	37.760	39.180	37.740	38.300	36.902	673,588
2023-06-13	38.700	38.880	37.580	37.880	36.497	573,685
2023-06-12	39.500	39.640	37.980	38.540	37.133	1,200,188
2023-06-09	39.040	39.780	38.740	39.400	37.962	614,752
2023-06-08	39.120	39.680	38.540	39.160	37.731	562,366
2023-06-07	38.680	39.820	38.680	39.240	37.808	850,697
2023-06-05	36.800	39.060	36.740	38.400	36.998	1,168,736
2023-06-02	35.720	37.080	35.100	36.800	35.457	1,194,477
2023-06-01	35.220	35.280	34.180	34.940	33.665	692,079
2023-05-31	35.200	35.200	34.000	34.700	33.434	1,445,650
2023-05-30	36.000	36.200	35.100	35.300	34.012	305,835
2023-05-29	35.900	36.460	35.300	35.560	34.262	568,709
2023-05-26	36.280	36.280	35.540	35.880	34.570	263,296
2023-05-25	36.660	36.860	36.000	36.000	34.686	308,766
2023-05-24	37.880	37.880	36.540	36.660	35.322	511,609
2023-05-23	37.000	38.600	36.980	38.040	36.652	626,314
2023-05-22	36.000	37.060	35.960	37.040	35.688	374,778
2023-05-19	36.020	36.500	35.360	36.200	34.879	718,397
2023-05-17	36.700	36.700	35.220	36.020	34.705	604,742
2023-05-16	37.040	37.160	36.440	36.700	35.361	450,893
2023-05-15	36.400	37.000	36.000	37.000	35.650	449,209
2023-05-12	37.260	37.260	36.020	36.280	34.956	654,251
2023-05-11	36.240	37.280	36.240	37.080	35.727	569,844
2023-05-10	35.860	36.580	35.420	36.240	34.917	933,667
2023-05-09	37.500	37.500	35.020	35.540	34.243	1,281,195
2023-05-08	38.860	38.940	37.080	37.540	36.170	624,970
2023-05-05	38.620	39.640	38.320	38.940	37.519	709,209
2023-05-04	37.100	38.620	35.560	38.620	37.210	1,026,301
2023-05-03	38.560	38.740	37.380	37.860	36.189	515,697
2023-05-02	41.280	41.280	38.640	38.800	37.088	838,876
2023-04-28	40.500	41.260	39.500	40.620	38.827	1,449,691
2023-04-27	39.000	40.560	38.780	40.520	38.732	464,195
2023-04-26	39.500	39.500	38.000	38.960	37.241	798,303
2023-04-25	40.100	40.160	38.560	39.200	37.470	616,879
2023-04-24	40.400	40.780	39.720	40.180	38.407	524,414
2023-04-21	40.280	40.680	39.960	40.440	38.655	393,986
2023-04-20	40.420	41.300	40.140	40.160	38.388	380,499
2023-04-19	41.000	41.000	40.060	40.420	38.636	800,210
2023-04-18	42.000	42.000	41.000	41.320	39.496	398,192
2023-04-17	41.040	41.960	40.840	41.760	39.917	564,414
2023-04-14	40.000	41.840	39.980	41.040	39.229	596,444
2023-04-13	39.960	40.380	39.400	39.980	38.216	442,331
2023-04-12	39.640	40.960	39.500	40.000	38.235	830,539
2023-04-11	38.980	39.800	38.840	39.520	37.776	747,998
2023-04-06	38.880	39.140	38.300	39.000	37.279	186,828
2023-04-05	39.600	39.600	38.060	38.440	36.744	624,208
2023-04-04	39.200	40.440	39.000	39.600	37.852	735,273
2023-04-03	39.380	39.760	38.660	38.940	37.221	739,705
2023-03-31	39.000	39.260	38.320	39.260	37.527	756,568
2023-03-30	37.420	38.980	37.420	38.940	37.221	1,001,710
2023-03-29	35.760	37.000	35.360	37.000	35.367	1,384,859
2023-03-28	38.080	38.080	35.320	35.760	34.182	2,085,469
2023-03-27	37.760	38.040	37.220	37.560	35.902	489,998
2023-03-24	38.100	38.220	36.820	37.220	35.577	729,828
2023-03-23	37.520	38.340	37.200	38.180	36.495	829,517
2023-03-22	39.380	39.380	37.320	37.520	35.864	785,772
2023-03-21	40.020	40.380	38.940	39.380	37.642	740,458
2023-03-20	39.760	40.040	39.080	39.980	38.216	543,925

← NewerPage 15 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.