Wallenstam AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	40.380	40.820	38.800	39.760	38.005	1,967,052
2023-03-16	40.900	41.480	39.240	40.140	38.369	867,574
2023-03-15	41.100	41.100	39.300	40.560	38.770	1,068,125
2023-03-14	40.600	42.080	40.600	41.080	39.267	632,425
2023-03-13	39.840	41.160	38.740	40.560	38.770	1,253,941
2023-03-10	39.700	39.920	38.980	39.460	37.719	1,370,136
2023-03-09	41.000	41.000	39.880	40.000	38.235	1,181,253
2023-03-08	41.200	41.500	40.880	41.320	39.496	409,486
2023-03-07	42.620	43.000	41.340	41.540	39.707	860,995
2023-03-06	42.380	42.540	41.600	42.300	40.433	553,164
2023-03-03	41.900	42.360	41.800	41.880	40.032	645,810
2023-03-02	41.620	42.560	41.420	41.880	40.032	483,359
2023-03-01	43.180	43.180	41.940	41.960	40.108	593,964
2023-02-28	42.300	44.020	42.060	43.640	41.714	1,285,896
2023-02-27	41.780	43.000	41.640	42.820	40.930	377,928
2023-02-24	43.940	43.940	41.740	41.840	39.993	718,472
2023-02-23	43.460	44.080	43.040	43.520	41.599	1,013,614
2023-02-22	43.480	43.740	42.660	43.460	41.542	1,009,069
2023-02-21	45.000	45.000	43.400	43.780	41.848	954,485
2023-02-20	45.620	46.100	44.940	45.360	43.358	570,934
2023-02-17	45.300	46.020	44.740	45.440	43.435	519,755
2023-02-16	46.560	46.760	45.060	45.700	43.683	787,477
2023-02-15	47.080	47.200	45.880	46.340	44.295	525,192
2023-02-14	46.560	48.420	46.240	47.480	45.385	606,376
2023-02-13	46.380	47.020	45.600	46.620	44.563	504,754
2023-02-10	45.860	46.900	45.160	46.760	44.696	935,403
2023-02-09	47.340	47.580	45.740	46.360	44.314	1,216,108
2023-02-08	49.680	51.800	48.020	48.360	46.226	1,127,608
2023-02-07	49.280	49.620	48.460	49.300	47.124	647,811
2023-02-06	52.500	52.500	48.880	49.460	47.277	724,735
2023-02-03	53.900	54.300	51.850	52.650	50.326	957,008
2023-02-02	50.000	53.850	49.400	53.850	51.473	1,001,418
2023-02-01	47.820	49.380	47.820	49.080	46.914	401,116
2023-01-31	48.760	48.820	47.620	47.820	45.710	521,496
2023-01-30	50.200	50.250	48.560	48.900	46.742	525,819
2023-01-27	48.520	50.600	48.500	50.600	48.367	801,445
2023-01-26	49.840	49.960	48.020	48.520	46.379	672,390
2023-01-25	50.050	50.250	49.380	49.600	47.411	715,168
2023-01-24	51.100	51.400	49.860	50.000	47.793	1,447,702
2023-01-23	50.700	51.400	50.550	51.100	48.845	432,795
2023-01-20	50.450	51.250	49.660	50.550	48.319	681,854
2023-01-19	51.800	52.050	50.550	50.650	48.415	654,276
2023-01-18	54.000	54.150	51.600	52.250	49.944	804,739
2023-01-17	53.600	54.150	52.550	53.400	51.043	647,100
2023-01-16	50.850	53.650	50.750	53.000	50.661	431,825
2023-01-13	50.650	51.100	49.720	50.800	48.558	502,927
2023-01-12	49.500	51.300	48.920	51.050	48.797	952,594
2023-01-11	47.240	49.700	46.800	49.400	47.220	992,539
2023-01-10	46.380	47.300	45.740	46.860	44.792	435,587
2023-01-09	45.940	46.660	44.640	46.660	44.601	780,436
2023-01-05	47.020	47.640	45.480	45.520	43.511	374,999
2023-01-04	45.620	47.120	45.280	47.020	44.945	399,531
2023-01-03	45.100	45.940	44.620	45.560	43.549	654,449
2023-01-02	44.340	45.700	44.300	45.100	43.110	264,926
2022-12-30	44.520	45.200	43.900	43.900	41.963	442,398
2022-12-29	43.680	44.620	43.200	44.620	42.651	303,454
2022-12-28	44.060	44.700	43.600	43.680	41.752	297,659
2022-12-27	44.200	44.420	43.400	44.060	42.116	356,301
2022-12-23	43.420	44.620	43.420	44.100	42.154	334,701
2022-12-22	43.580	44.240	42.920	43.420	41.504	539,640

← NewerPage 16 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.