Wallenstam AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	44.660	47.420	44.120	46.780	44.373	934,728
2022-07-05	42.200	44.495	42.200	44.010	41.746	871,703
2022-07-04	45.580	46.850	41.850	41.920	39.763	1,624,614
2022-07-01	44.750	46.930	44.400	46.680	44.279	811,988
2022-06-30	46.100	46.190	44.160	44.750	42.448	1,010,737
2022-06-29	47.000	47.250	45.460	46.330	43.947	499,376
2022-06-28	47.800	48.800	46.540	48.050	45.578	1,036,860
2022-06-27	46.280	48.080	46.280	47.530	45.085	569,578
2022-06-23	46.240	46.980	44.630	45.490	43.150	550,259
2022-06-22	45.390	46.500	43.470	46.070	43.700	937,124
2022-06-21	47.610	47.800	45.590	45.690	43.340	528,915
2022-06-20	46.000	47.800	45.800	47.110	44.686	551,694
2022-06-17	43.550	46.310	43.550	45.820	43.463	1,819,117
2022-06-16	45.780	46.290	42.790	43.550	41.310	1,000,640
2022-06-15	45.890	46.920	45.510	46.550	44.155	1,175,157
2022-06-14	47.500	47.500	44.300	45.500	43.159	1,249,741
2022-06-13	46.090	46.780	45.100	46.670	44.269	2,725,055
2022-06-10	47.030	47.100	45.770	46.090	43.719	576,423
2022-06-09	50.200	50.260	46.780	47.500	45.056	731,395
2022-06-08	50.000	50.780	49.730	50.180	47.599	461,177
2022-06-07	50.000	50.880	49.270	50.000	47.428	884,299
2022-06-03	50.780	51.340	49.900	50.160	47.580	324,777
2022-06-02	51.100	51.380	49.880	50.400	47.807	570,651
2022-06-01	54.760	54.760	50.700	51.100	48.471	600,027
2022-05-31	56.480	56.480	53.000	53.740	50.975	1,668,058
2022-05-30	56.600	57.980	56.440	56.480	53.574	285,182
2022-05-27	54.800	56.940	54.400	56.540	53.631	481,166
2022-05-25	56.710	57.230	54.040	54.040	51.260	321,454
2022-05-24	56.100	57.000	55.310	56.710	53.793	629,300
2022-05-23	60.000	60.000	54.400	56.150	53.261	490,839
2022-05-20	112.00	115.40	111.10	112.70	53.451	403,394
2022-05-19	108.00	111.80	106.90	111.30	52.787	682,348
2022-05-18	107.50	109.40	105.50	108.60	51.507	539,958
2022-05-17	108.70	109.70	106.40	107.20	50.843	342,368
2022-05-16	106.80	108.50	104.90	107.20	50.843	460,510
2022-05-13	106.40	108.30	105.20	106.80	50.653	959,914
2022-05-12	103.50	106.30	101.00	105.50	50.036	1,166,428
2022-05-11	99.700	105.10	98.050	105.10	49.847	1,911,086
2022-05-10	96.000	98.800	95.350	97.150	46.076	1,525,266
2022-05-09	98.200	98.200	93.150	95.000	45.056	1,204,328
2022-05-06	102.50	102.50	97.400	98.200	46.574	1,629,684
2022-05-05	104.20	106.80	102.10	102.50	48.613	568,866
2022-05-04	105.60	105.60	101.50	102.60	48.661	640,338
2022-05-03	108.50	109.40	104.60	105.30	49.941	483,700
2022-05-02	109.30	111.90	105.30	108.30	51.364	609,758
2022-04-29	111.30	112.30	108.10	109.30	51.839	801,398
2022-04-28	111.50	112.70	108.60	110.20	52.265	904,448
2022-04-27	109.00	112.40	105.40	110.00	52.171	1,167,014
2022-04-26	112.90	113.60	107.90	108.80	51.317	1,063,430
2022-04-25	114.50	115.50	111.50	112.90	53.251	582,590
2022-04-22	118.80	118.90	115.50	115.50	54.477	654,808
2022-04-21	117.60	120.90	116.80	118.80	56.033	555,728
2022-04-20	119.90	120.50	116.50	117.60	55.467	1,039,238
2022-04-19	128.00	128.10	120.50	120.50	56.835	634,504
2022-04-14	126.40	127.50	125.10	127.40	60.090	412,562
2022-04-13	126.30	128.10	125.10	126.40	59.618	506,422
2022-04-12	128.00	129.70	125.90	128.50	60.609	821,264
2022-04-11	131.80	132.80	128.30	128.90	60.797	332,364
2022-04-08	132.00	132.40	130.00	132.00	62.259	890,324
2022-04-07	130.60	133.00	129.00	130.20	61.410	398,292

← NewerPage 19 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.