Wallenstam AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	40.400	40.960	40.140	40.580	40.272	433,018
2026-01-30	41.400	41.400	40.260	40.560	40.252	559,984
2026-01-29	40.700	41.500	40.420	41.240	40.927	341,835
2026-01-28	39.960	40.740	39.820	40.700	40.391	527,093
2026-01-27	40.520	40.520	39.840	40.020	39.717	515,443
2026-01-26	40.340	40.800	40.000	40.580	40.272	607,634
2026-01-23	40.500	40.600	40.220	40.460	40.153	275,462
2026-01-22	40.200	40.900	40.140	40.340	40.034	559,532
2026-01-21	40.320	40.440	39.840	39.880	39.578	555,594
2026-01-20	41.680	41.680	40.320	40.460	40.153	481,513
2026-01-19	41.900	42.180	41.440	41.700	41.384	418,157
2026-01-16	42.680	42.800	42.060	42.400	42.079	257,543
2026-01-15	41.760	42.800	41.580	42.800	42.475	564,985
2026-01-14	42.680	42.720	41.260	41.760	41.443	639,971
2026-01-13	42.680	42.740	42.200	42.680	42.356	425,578
2026-01-12	42.600	42.740	42.200	42.560	42.237	331,254
2026-01-09	42.500	42.740	42.000	42.660	42.337	496,861
2026-01-08	42.400	42.900	42.260	42.500	42.178	477,949
2026-01-07	41.500	42.380	41.220	42.320	41.999	882,623
2026-01-05	40.860	41.000	40.400	40.820	40.510	348,478
2026-01-02	41.500	41.500	40.680	40.860	40.550	479,055
2025-12-30	41.280	41.380	40.920	41.380	41.066	463,865
2025-12-29	40.680	41.420	40.580	41.220	40.907	468,758
2025-12-23	40.080	40.980	40.080	40.700	40.391	631,973
2025-12-22	40.320	40.420	39.780	40.140	39.836	910,718
2025-12-19	40.500	40.580	39.940	40.540	40.233	1,782,759
2025-12-18	40.220	40.560	40.140	40.480	40.173	906,075
2025-12-17	40.220	40.560	40.080	40.420	40.114	1,022,722
2025-12-16	40.720	41.000	40.140	40.740	40.431	911,954
2025-12-15	41.680	41.840	41.160	41.160	40.848	571,159
2025-12-12	41.440	42.060	41.320	41.840	41.523	440,418
2025-12-11	41.620	41.620	41.180	41.440	41.126	324,940
2025-12-10	41.300	41.760	41.140	41.620	41.304	361,398
2025-12-09	41.800	41.900	41.180	41.280	40.967	488,859
2025-12-08	42.560	42.860	41.660	41.660	41.344	516,960
2025-12-05	42.520	43.040	42.320	42.540	42.217	506,220
2025-12-04	41.800	42.540	41.800	42.500	42.178	358,806
2025-12-03	42.000	42.380	41.620	41.760	41.443	344,829
2025-12-02	42.480	42.520	42.000	42.060	41.741	366,149
2025-12-01	42.860	43.140	42.400	42.560	42.237	346,270
2025-11-28	43.440	43.500	42.840	42.940	42.614	905,951
2025-11-27	43.160	43.600	43.080	43.400	43.071	577,804
2025-11-26	43.120	43.300	42.640	43.160	42.833	377,297
2025-11-25	43.220	43.460	42.720	43.080	42.753	470,419
2025-11-24	42.940	43.140	42.580	43.020	42.694	465,424
2025-11-21	42.160	42.660	41.820	42.620	42.297	345,567
2025-11-20	42.640	42.940	42.180	42.180	41.860	454,153
2025-11-19	42.500	43.040	42.420	42.780	42.456	361,380
2025-11-18	42.960	43.180	42.540	42.700	42.376	361,876
2025-11-17	42.920	43.660	42.820	43.120	42.793	410,444
2025-11-14	43.200	43.300	42.600	42.920	42.595	371,259
2025-11-13	43.080	43.520	42.940	43.300	42.972	394,944
2025-11-12	42.800	43.180	42.560	43.080	42.753	468,844
2025-11-11	42.800	42.980	42.200	42.780	42.456	523,830
2025-11-10	43.580	43.620	42.700	42.740	42.416	362,446
2025-11-07	43.100	43.860	43.100	43.580	43.250	408,392
2025-11-06	43.320	43.760	43.160	43.260	42.932	403,713
2025-11-05	44.080	44.460	43.280	43.280	42.952	1,179,564
2025-11-04	43.960	44.360	43.600	44.120	43.785	670,170
2025-11-03	44.060	44.220	43.700	43.860	43.527	438,578

← NewerPage 4 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.