Wallenstam AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	42.300	43.780	42.200	43.580	41.657	611,803
2022-12-20	41.700	42.360	40.800	42.200	40.338	861,164
2022-12-19	44.220	44.220	42.060	42.360	40.491	898,618
2022-12-16	45.360	46.000	43.080	44.360	42.402	2,926,410
2022-12-15	45.700	47.480	45.280	45.280	43.282	1,374,755
2022-12-14	45.240	46.780	44.840	46.220	44.180	1,159,966
2022-12-13	44.320	47.160	43.280	45.240	43.243	1,128,354
2022-12-12	44.500	44.900	43.760	44.320	42.364	544,389
2022-12-09	42.960	44.600	42.580	44.380	42.421	855,223
2022-12-08	43.100	43.800	41.940	42.960	41.064	451,777
2022-12-07	43.600	43.600	42.460	43.020	41.121	439,975
2022-12-06	43.900	44.980	43.340	43.580	41.657	809,614
2022-12-05	42.800	44.600	42.660	43.980	42.039	639,744
2022-12-02	41.760	43.080	41.380	42.800	40.911	1,266,281
2022-12-01	42.380	42.920	40.960	41.660	39.821	1,276,107
2022-11-30	41.920	42.640	41.200	41.320	39.496	2,118,676
2022-11-29	42.660	42.860	41.500	41.580	39.745	724,053
2022-11-28	42.980	43.260	41.380	42.660	40.777	724,428
2022-11-25	44.300	44.320	41.660	43.000	41.102	800,922
2022-11-24	43.100	46.040	42.920	43.800	41.867	939,442
2022-11-23	42.900	43.400	42.100	43.040	41.141	581,803
2022-11-22	42.700	43.400	41.880	42.900	41.007	595,498
2022-11-21	42.380	43.300	42.200	42.640	40.758	450,522
2022-11-18	42.300	43.120	41.600	42.560	40.682	445,206
2022-11-17	42.880	43.260	41.700	41.940	40.089	681,696
2022-11-16	43.880	44.080	42.080	42.660	40.777	764,713
2022-11-15	44.200	44.600	43.120	43.880	41.943	864,577
2022-11-14	44.780	45.000	43.620	44.420	42.460	1,112,918
2022-11-11	45.000	45.400	44.200	44.620	42.651	1,202,904
2022-11-10	41.000	44.720	39.660	44.520	42.555	1,639,817
2022-11-09	40.820	41.520	39.380	41.300	39.477	750,714
2022-11-08	40.320	41.000	39.240	40.620	38.827	864,683
2022-11-07	38.500	40.660	38.500	40.220	38.445	864,576
2022-11-04	39.280	39.500	37.180	38.500	36.801	687,811
2022-11-03	40.000	40.440	38.360	39.260	37.527	850,601
2022-11-02	40.420	41.400	39.600	40.860	39.057	729,747
2022-11-01	39.000	41.080	38.820	40.500	38.713	1,045,101
2022-10-31	38.320	38.980	37.420	38.980	37.260	764,056
2022-10-28	38.000	38.080	36.840	37.840	36.170	806,175
2022-10-27	38.120	39.220	37.400	39.220	37.202	2,133,705
2022-10-26	38.940	39.700	37.400	38.120	36.159	1,802,408
2022-10-25	36.600	40.580	35.440	40.180	38.113	2,206,774
2022-10-24	37.420	37.600	36.240	37.000	35.097	655,458
2022-10-21	36.520	37.800	36.020	36.660	34.774	910,474
2022-10-20	36.540	37.500	36.000	37.100	35.191	626,750
2022-10-19	38.360	38.580	36.360	36.420	34.546	531,962
2022-10-18	38.760	39.080	38.000	38.360	36.387	572,754
2022-10-17	36.700	38.600	36.280	38.180	36.216	1,094,428
2022-10-14	35.120	37.420	35.120	36.700	34.812	1,069,013
2022-10-13	35.380	36.000	33.560	34.720	32.934	961,314
2022-10-12	35.400	35.620	34.700	35.380	33.560	1,016,325
2022-10-11	34.260	36.000	34.100	35.400	33.579	1,094,502
2022-10-10	34.260	35.580	34.100	34.440	32.668	786,329
2022-10-07	36.040	36.260	34.420	34.420	32.649	783,818
2022-10-06	35.300	38.180	35.000	36.300	34.433	2,312,297
2022-10-05	38.200	38.380	34.720	35.040	33.237	1,897,307
2022-10-04	39.800	40.100	37.700	38.240	36.273	1,513,560
2022-10-03	40.340	40.340	37.920	39.520	37.487	2,403,295
2022-09-30	38.600	40.840	38.140	40.580	38.492	1,033,016
2022-09-29	38.920	39.060	37.220	38.520	36.538	1,061,460

← NewerPage 17 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.