Wallenstam AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	138.50	138.80	128.70	129.80	61.222	1,041,186
2022-04-05	139.30	140.80	137.50	138.80	65.467	351,034
2022-04-04	139.50	140.90	135.20	139.30	65.703	255,490
2022-04-01	137.20	137.90	132.80	137.70	64.948	1,053,584
2022-03-31	133.00	138.70	133.00	136.90	64.571	686,054
2022-03-30	134.80	136.10	131.80	134.30	63.344	536,638
2022-03-29	133.50	135.70	132.10	135.70	64.005	444,664
2022-03-28	129.00	132.60	128.40	132.30	62.401	490,744
2022-03-25	131.80	133.20	128.00	128.40	60.561	948,786
2022-03-24	134.00	134.00	128.30	129.80	61.222	828,046
2022-03-23	143.50	143.50	131.90	133.80	63.108	694,088
2022-03-22	141.50	142.00	140.20	140.60	66.316	171,796
2022-03-21	145.30	146.10	140.70	141.50	66.740	364,032
2022-03-18	142.60	145.70	141.40	145.70	68.721	726,002
2022-03-17	140.40	143.60	140.40	142.00	66.976	344,582
2022-03-16	136.40	141.50	136.40	140.10	66.080	604,894
2022-03-15	140.40	140.40	135.90	136.40	64.335	331,530
2022-03-14	138.10	143.30	138.10	140.90	66.457	389,692
2022-03-11	135.00	138.30	133.90	137.50	64.854	330,930
2022-03-10	135.90	136.30	132.00	134.10	63.250	404,594
2022-03-09	127.80	134.90	127.80	134.10	63.250	500,870
2022-03-08	128.20	132.80	126.60	127.80	60.278	574,938
2022-03-07	128.00	132.10	124.60	128.90	60.797	727,268
2022-03-04	131.70	135.60	131.10	131.30	61.929	318,782
2022-03-03	135.80	137.50	133.80	134.10	63.250	296,180
2022-03-02	134.20	137.50	132.90	136.20	64.240	420,368
2022-03-01	139.50	140.00	133.60	135.50	63.910	356,804
2022-02-28	131.00	139.50	130.00	139.40	65.750	995,864
2022-02-25	131.50	134.60	129.50	133.40	62.920	525,110
2022-02-24	125.50	132.00	123.50	128.00	60.373	1,056,264
2022-02-23	135.50	136.80	129.90	130.80	61.693	717,164
2022-02-22	130.40	136.30	128.90	134.90	63.627	522,094
2022-02-21	139.20	139.80	132.50	132.50	62.495	629,308
2022-02-18	141.70	142.90	139.20	139.30	65.703	286,674
2022-02-17	146.80	146.80	141.70	141.70	66.835	359,634
2022-02-16	144.00	145.70	143.00	145.40	68.580	379,504
2022-02-15	139.00	144.50	139.00	144.10	67.967	394,138
2022-02-14	142.60	142.60	136.90	140.90	66.457	547,254
2022-02-11	144.30	145.50	142.80	145.40	68.580	282,950
2022-02-10	147.10	148.70	140.20	145.30	68.533	579,114
2022-02-09	143.90	148.00	141.20	147.10	69.381	676,720
2022-02-08	145.80	149.60	140.00	143.20	67.542	1,066,534
2022-02-07	144.50	145.80	141.60	145.10	68.438	366,216
2022-02-04	145.60	146.50	143.60	143.80	67.825	906,744
2022-02-03	149.00	149.30	144.90	145.60	68.674	334,260
2022-02-02	147.50	149.60	147.50	148.50	70.042	326,944
2022-02-01	147.40	148.10	145.80	147.40	69.523	349,056
2022-01-31	143.50	146.80	142.80	146.10	68.910	573,854
2022-01-28	144.00	144.40	140.30	142.80	67.353	435,970
2022-01-27	143.30	145.10	142.00	143.50	67.684	330,774
2022-01-26	142.00	146.00	141.50	145.50	68.627	580,272
2022-01-25	142.50	143.10	139.70	140.70	66.363	650,718
2022-01-24	145.60	145.60	139.50	141.50	66.740	536,832
2022-01-21	148.50	148.50	144.00	145.90	68.816	264,332
2022-01-20	145.80	148.90	143.70	148.50	70.042	455,366
2022-01-19	141.90	147.60	141.10	145.10	68.438	527,150
2022-01-18	146.50	146.50	141.20	142.40	67.165	985,370
2022-01-17	147.70	147.90	145.20	146.50	69.098	224,968
2022-01-14	150.00	150.20	147.60	147.90	69.759	356,928
2022-01-13	151.60	154.00	149.90	151.30	71.362	411,680

← NewerPage 20 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.