Wallenstam AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	152.00	154.20	149.50	151.60	71.504	580,928
2022-01-11	152.90	154.50	150.20	150.80	71.127	776,698
2022-01-10	156.50	157.10	152.30	152.90	72.117	598,754
2022-01-07	164.50	164.50	155.90	156.60	73.862	546,512
2022-01-05	166.60	167.30	163.60	163.60	77.164	199,718
2022-01-04	168.50	169.10	166.30	166.30	78.437	448,104
2022-01-03	167.90	170.60	166.80	168.00	79.239	324,232
2021-12-30	167.10	168.70	166.40	168.00	79.239	330,908
2021-12-29	165.70	167.50	164.80	167.50	79.003	472,206
2021-12-28	163.50	166.60	162.50	165.90	78.249	391,726
2021-12-27	161.10	163.60	160.00	163.60	77.164	314,792
2021-12-23	158.00	161.00	157.20	161.00	75.938	370,058
2021-12-22	157.20	159.40	157.20	157.90	74.475	370,572
2021-12-21	155.30	158.70	155.00	157.10	74.098	345,826
2021-12-20	157.00	157.20	154.40	155.20	73.202	307,754
2021-12-17	154.80	157.90	153.00	157.90	74.475	770,198
2021-12-16	155.00	156.30	153.10	155.70	73.438	564,874
2021-12-15	152.00	154.70	152.00	154.40	72.825	284,106
2021-12-14	156.50	157.60	150.90	151.60	71.504	353,272
2021-12-13	157.20	158.70	154.80	155.70	73.438	330,862
2021-12-10	158.10	158.40	155.30	157.10	74.098	517,644
2021-12-09	157.40	159.70	157.40	158.30	74.664	331,650
2021-12-08	158.50	160.30	156.60	157.40	74.240	809,678
2021-12-07	157.80	161.10	157.80	159.40	75.183	340,404
2021-12-06	156.60	159.60	156.20	157.80	74.428	1,734,446
2021-12-03	158.60	159.70	156.30	156.60	73.862	1,600,882
2021-12-02	162.80	162.80	157.50	158.70	74.853	594,718
2021-12-01	161.00	165.00	159.60	163.20	76.975	451,174
2021-11-30	161.50	165.90	160.40	162.30	76.551	720,250
2021-11-29	162.90	165.60	161.70	162.00	76.409	375,404
2021-11-26	163.60	166.10	159.80	162.90	76.834	369,280
2021-11-25	164.00	168.00	163.40	166.60	78.579	257,506
2021-11-24	162.00	164.30	160.70	163.40	77.070	275,820
2021-11-23	164.10	164.20	161.00	161.40	76.126	389,308
2021-11-22	167.90	168.60	164.80	165.00	77.824	434,078
2021-11-19	165.10	168.20	163.00	167.80	79.145	524,596
2021-11-18	161.80	164.30	161.60	164.30	77.494	618,396
2021-11-17	161.40	162.70	160.50	161.80	76.315	2,464,916
2021-11-16	158.40	161.60	157.70	161.40	76.126	524,196
2021-11-15	156.80	158.40	156.60	158.20	74.617	284,458
2021-11-12	157.40	157.80	156.50	157.40	74.240	425,348
2021-11-11	157.20	158.70	156.30	157.40	74.240	243,928
2021-11-10	158.00	158.30	154.90	157.20	74.145	266,098
2021-11-09	157.00	158.20	155.70	157.60	74.334	412,874
2021-11-08	155.00	156.90	153.50	155.80	73.485	568,262
2021-11-05	154.90	156.10	154.20	155.50	73.343	201,652
2021-11-04	151.40	156.00	150.00	156.00	73.579	821,686
2021-11-03	151.30	151.40	149.00	151.00	71.221	348,518
2021-11-02	149.20	152.30	148.20	151.30	71.362	395,042
2021-11-01	150.50	152.00	148.70	149.10	70.325	462,784
2021-10-29	155.60	155.70	149.10	150.40	70.938	588,460
2021-10-28	153.50	155.70	152.40	155.70	73.155	520,194
2021-10-27	150.90	154.00	150.10	153.40	72.074	390,548
2021-10-26	154.50	154.90	149.40	151.00	70.947	550,094
2021-10-25	153.80	155.70	152.00	154.00	72.356	572,804
2021-10-22	147.70	153.00	147.20	153.00	71.886	496,364
2021-10-21	144.10	147.80	142.70	147.80	69.443	424,826

← NewerPage 21 of 21 · 1,257 trading days

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.