Wallenstam AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	40.420	41.120	40.420	41.020	41.020	957,799
2026-07-24	40.740	41.040	40.240	40.400	40.400	592,366
2026-07-23	40.600	41.320	40.560	40.740	40.740	673,658
2026-07-22	40.900	40.960	40.400	40.640	40.640	486,981
2026-07-21	40.740	40.800	40.320	40.580	40.580	382,867
2026-07-20	41.520	41.520	40.720	40.860	40.860	429,600
2026-07-17	41.920	42.340	41.420	41.640	41.640	704,825
2026-07-16	42.160	42.160	41.240	41.640	41.640	348,300
2026-07-15	41.660	42.040	41.260	41.740	41.740	687,910
2026-07-14	41.400	41.780	40.620	41.700	41.700	710,106
2026-07-13	41.100	41.460	40.720	41.300	41.300	354,994
2026-07-10	40.820	41.520	40.800	41.080	41.080	458,464
2026-07-09	40.600	41.000	39.960	41.000	41.000	860,706
2026-07-08	41.280	41.280	39.560	40.140	40.140	822,184
2026-07-07	40.880	41.920	40.840	41.520	41.520	1,102,659
2026-07-06	40.120	41.640	39.400	40.740	40.740	1,044,215
2026-07-03	39.960	40.420	39.800	40.180	40.180	630,190
2026-07-02	39.040	40.240	38.960	39.840	39.840	1,028,103
2026-07-01	39.480	39.660	38.540	39.040	39.040	721,362
2026-06-30	39.580	39.640	38.860	39.360	39.360	930,301
2026-06-29	39.260	39.320	38.660	38.920	38.920	329,008
2026-06-26	39.400	39.540	38.980	39.240	39.240	614,008
2026-06-25	38.920	39.600	38.660	39.460	39.460	955,976
2026-06-24	38.800	39.000	38.140	38.760	38.760	571,440
2026-06-23	38.160	38.720	38.160	38.520	38.520	590,864
2026-06-22	37.780	38.680	37.500	38.640	38.640	789,300
2026-06-18	38.200	38.260	37.520	37.800	37.800	4,657,026
2026-06-17	38.900	38.900	38.260	38.420	38.420	751,524
2026-06-16	38.880	39.000	38.220	38.620	38.620	752,033
2026-06-15	39.560	40.240	38.800	38.940	38.940	803,260
2026-06-12	39.080	39.540	38.980	39.500	39.500	622,092
2026-06-11	39.160	39.160	38.500	38.900	38.900	335,906
2026-06-10	38.620	39.320	38.540	39.140	39.140	534,068
2026-06-09	38.200	38.720	38.000	38.600	38.600	642,347
2026-06-08	38.040	38.440	37.320	38.200	38.200	945,851
2026-06-05	38.500	38.960	38.200	38.200	38.200	368,402
2026-06-04	38.480	39.000	38.480	38.620	38.620	399,732
2026-06-03	38.880	38.980	38.380	38.520	38.520	752,431
2026-06-02	39.380	39.900	38.840	38.840	38.840	1,350,617
2026-06-01	39.900	39.920	39.120	39.380	39.380	1,245,373
2026-05-29	40.000	40.320	39.720	40.300	40.300	2,372,175
2026-05-28	40.320	40.320	39.780	39.980	39.980	776,935
2026-05-27	40.320	40.860	40.220	40.320	40.320	689,791
2026-05-26	40.480	40.640	39.940	40.260	40.260	465,018
2026-05-25	40.300	40.980	40.300	40.480	40.480	472,006
2026-05-22	40.400	40.600	40.000	40.300	40.300	504,371
2026-05-21	40.500	40.600	40.020	40.280	40.280	349,721
2026-05-20	39.960	40.800	39.540	40.500	40.500	466,004
2026-05-19	40.000	40.780	39.880	40.180	40.180	882,378
2026-05-18	39.240	40.180	38.940	39.980	39.980	735,361
2026-05-15	39.860	40.020	39.180	39.360	39.360	521,286
2026-05-13	40.080	40.240	39.800	39.880	39.880	304,750
2026-05-12	40.620	40.740	40.020	40.160	40.160	384,638
2026-05-11	39.740	40.960	39.480	40.860	40.860	887,178
2026-05-08	39.580	39.920	39.220	39.740	39.740	707,869
2026-05-07	40.000	40.280	39.580	39.720	39.720	1,029,126
2026-05-06	39.340	40.900	39.160	40.120	40.120	979,011
2026-05-05	38.620	39.320	38.620	38.880	38.880	752,821
2026-05-04	39.660	39.660	38.500	38.700	38.700	757,643
2026-04-30	38.800	39.240	38.760	39.160	39.160	748,581

← NewerPage 2 of 3 · 128 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.