Wallenstam AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	36.900	39.040	35.960	38.920	36.918	1,351,215
2022-09-27	38.220	38.700	36.800	36.900	35.002	1,055,276
2022-09-26	39.000	39.240	38.080	38.120	36.159	830,932
2022-09-23	38.700	39.440	37.300	39.100	37.089	1,185,517
2022-09-22	39.340	39.980	38.500	38.700	36.709	1,034,981
2022-09-21	39.980	40.860	39.680	40.540	38.454	1,149,727
2022-09-20	43.020	43.160	39.320	39.980	37.923	1,660,730
2022-09-19	43.900	44.520	42.700	43.020	40.807	390,969
2022-09-16	43.000	44.640	42.600	44.360	42.078	995,364
2022-09-15	44.880	45.100	43.580	43.740	41.490	580,076
2022-09-14	46.000	46.720	44.680	44.880	42.571	663,591
2022-09-13	49.500	49.580	46.280	46.380	43.994	748,657
2022-09-12	47.980	49.360	46.940	49.220	46.688	401,272
2022-09-09	47.040	47.580	46.160	47.020	44.601	272,563
2022-09-08	47.000	48.300	46.880	47.040	44.620	659,207
2022-09-07	47.100	47.360	46.320	47.060	44.639	256,014
2022-09-06	46.460	47.740	46.380	47.100	44.677	363,538
2022-09-05	46.500	47.120	45.680	46.460	44.070	355,910
2022-09-02	47.120	47.660	45.500	47.100	44.677	631,996
2022-09-01	47.700	47.860	44.700	46.160	43.785	906,511
2022-08-31	46.500	48.800	46.500	48.000	45.531	1,219,479
2022-08-30	47.720	48.680	46.380	46.740	44.335	595,982
2022-08-29	46.500	48.120	46.300	47.720	45.265	556,484
2022-08-26	48.220	49.180	46.920	46.940	44.525	2,211,722
2022-08-25	48.000	48.980	47.940	48.220	45.739	340,486
2022-08-24	47.120	48.140	46.620	48.000	45.531	378,750
2022-08-23	48.280	48.900	47.120	47.260	44.829	386,292
2022-08-22	48.780	49.400	47.900	48.280	45.796	433,264
2022-08-19	50.350	50.600	48.420	48.780	46.271	341,888
2022-08-18	49.200	51.150	48.920	50.900	48.281	344,675
2022-08-17	51.900	51.900	49.340	49.620	47.067	450,075
2022-08-16	53.000	53.300	51.350	51.900	49.230	402,281
2022-08-15	55.100	55.250	52.600	52.850	50.131	413,600
2022-08-12	53.300	55.100	52.600	55.000	52.171	439,235
2022-08-11	53.150	53.950	52.000	53.300	50.558	327,061
2022-08-10	49.800	53.150	48.700	53.050	50.321	385,978
2022-08-09	51.000	51.250	49.220	49.700	47.143	315,284
2022-08-08	48.900	51.050	48.840	50.950	48.329	497,163
2022-08-05	49.440	50.350	47.760	48.280	45.796	388,364
2022-08-04	51.000	51.200	48.940	49.460	46.916	390,315
2022-08-03	48.160	51.000	47.920	50.800	48.187	574,984
2022-08-02	50.100	50.250	48.100	48.160	45.682	352,029
2022-08-01	51.800	51.800	50.050	50.600	47.997	297,183
2022-07-29	50.250	52.050	50.150	51.800	49.135	405,552
2022-07-28	48.860	50.350	48.620	50.250	47.665	565,391
2022-07-27	49.320	50.400	48.440	48.620	46.119	464,796
2022-07-26	50.050	50.600	49.280	49.320	46.783	361,494
2022-07-25	51.250	51.500	49.800	50.050	47.475	300,340
2022-07-22	48.500	52.100	48.320	51.700	49.040	578,579
2022-07-21	49.000	49.480	47.740	48.980	46.460	458,492
2022-07-20	49.900	50.050	48.800	49.320	46.783	294,211
2022-07-19	48.620	49.780	48.000	49.580	47.029	616,735
2022-07-18	47.000	48.940	46.540	48.620	46.119	605,336
2022-07-15	44.580	46.940	43.000	46.780	44.373	954,712
2022-07-14	46.020	46.340	43.960	45.600	43.254	844,973
2022-07-13	47.920	48.480	46.260	46.920	44.506	744,157
2022-07-12	46.200	48.140	45.000	48.040	45.569	479,688
2022-07-11	45.000	46.740	43.880	46.340	43.956	500,621
2022-07-08	46.540	46.540	44.600	45.300	42.970	1,211,590
2022-07-07	47.320	47.415	45.200	46.540	44.146	1,267,889

← NewerPage 18 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.