Wallenstam AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	39.320	39.540	38.880	39.140	39.140	601,696
2026-04-28	39.680	39.900	39.240	39.560	39.260	614,284
2026-04-27	40.360	40.380	39.680	39.680	39.379	500,540
2026-04-24	40.480	40.700	40.120	40.360	40.054	640,685
2026-04-23	41.380	41.440	40.500	40.640	40.332	723,886
2026-04-22	40.800	41.860	40.680	41.320	41.007	927,685
2026-04-21	42.400	42.460	40.240	40.680	40.372	1,163,281
2026-04-20	43.240	43.420	42.340	42.440	42.118	540,559
2026-04-17	43.080	43.680	42.940	43.460	43.130	926,844
2026-04-16	42.260	43.440	42.260	42.940	42.614	534,971
2026-04-15	42.440	42.780	42.260	42.560	42.237	530,949
2026-04-14	41.680	42.760	41.680	42.420	42.098	439,891
2026-04-13	41.540	41.800	41.380	41.640	41.324	545,822
2026-04-10	41.880	42.500	41.740	41.900	41.582	738,136
2026-04-09	41.520	41.900	41.260	41.780	41.463	802,684
2026-04-08	42.140	42.280	41.260	42.000	41.682	1,259,888
2026-04-07	41.720	42.340	40.800	40.960	40.649	743,290
2026-04-02	42.000	42.000	41.340	41.540	41.225	287,336
2026-04-01	41.300	42.320	41.120	42.000	41.682	604,181
2026-03-31	40.520	41.220	40.500	40.820	40.510	608,044
2026-03-30	39.200	40.600	38.780	40.600	40.292	559,227
2026-03-27	39.940	40.040	39.160	39.180	38.883	1,117,307
2026-03-26	40.640	40.640	39.860	39.880	39.578	678,664
2026-03-25	40.440	40.840	40.100	40.580	40.272	480,180
2026-03-24	40.140	40.460	39.620	39.920	39.617	510,751
2026-03-23	40.000	40.880	38.640	39.900	39.597	994,706
2026-03-20	42.380	42.500	40.900	40.900	40.590	1,137,698
2026-03-19	42.500	42.500	41.780	41.920	41.602	877,103
2026-03-18	43.120	43.500	42.580	42.860	42.535	706,032
2026-03-17	42.520	43.440	42.300	43.160	42.833	542,410
2026-03-16	42.200	43.020	42.160	42.600	42.277	340,742
2026-03-13	42.320	42.780	42.020	42.060	41.741	715,453
2026-03-12	42.300	42.700	42.020	42.460	42.138	916,523
2026-03-11	43.100	43.360	42.400	42.540	42.217	1,260,253
2026-03-10	43.260	43.600	42.820	43.100	42.773	753,280
2026-03-09	42.560	42.560	41.700	42.160	41.840	814,772
2026-03-06	43.260	43.860	43.100	43.240	42.912	789,367
2026-03-05	43.860	44.140	43.160	43.260	42.932	743,343
2026-03-04	42.860	44.080	42.660	43.680	43.349	626,619
2026-03-03	44.460	44.480	42.720	42.740	42.416	767,177
2026-03-02	44.500	44.980	44.380	44.460	44.123	586,375
2026-02-27	45.500	45.800	45.200	45.660	45.314	1,214,120
2026-02-26	44.520	45.520	44.320	45.340	44.996	483,698
2026-02-25	44.580	44.900	44.300	44.520	44.182	353,253
2026-02-24	44.360	45.300	44.160	44.620	44.282	975,676
2026-02-23	44.880	45.120	44.340	44.460	44.123	487,831
2026-02-20	43.800	45.160	43.800	44.880	44.540	1,255,370
2026-02-19	43.020	43.600	42.900	43.460	43.130	569,432
2026-02-18	43.880	44.260	42.920	43.100	42.773	3,091,187
2026-02-17	42.540	43.960	42.540	43.960	43.627	1,129,643
2026-02-16	42.760	43.040	42.400	42.740	42.416	966,334
2026-02-13	42.760	43.260	42.540	42.740	42.416	579,589
2026-02-12	43.260	43.320	42.000	42.940	42.614	768,982
2026-02-11	43.000	43.200	42.480	42.620	42.297	814,693
2026-02-10	42.400	43.080	42.400	43.020	42.694	684,378
2026-02-09	42.220	42.900	42.000	42.360	42.039	670,317
2026-02-06	40.880	42.780	40.540	42.320	41.999	802,906
2026-02-05	41.000	41.860	40.100	40.880	40.570	1,277,760
2026-02-04	40.060	40.820	39.440	40.600	40.292	678,951
2026-02-03	40.680	40.680	39.980	40.040	39.736	948,820

← NewerPage 3 of 21 · 1,260 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.