Wallenstam AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	44.060	44.220	43.700	43.860	43.527	438,578
2025-10-31	44.200	44.400	43.780	44.060	43.726	340,916
2025-10-30	44.500	44.700	43.980	44.220	43.637	319,067
2025-10-29	44.300	44.920	44.040	44.460	43.873	360,362
2025-10-28	44.900	45.160	44.300	44.300	43.716	298,446
2025-10-27	45.500	45.500	44.760	44.900	44.308	375,395
2025-10-24	46.180	46.300	44.540	45.500	44.900	563,169
2025-10-23	45.480	46.120	45.320	46.040	45.433	491,523
2025-10-22	45.600	45.740	44.640	45.640	45.038	969,174
2025-10-21	44.800	46.000	44.020	45.520	44.919	1,145,081
2025-10-20	45.000	45.520	44.520	45.100	44.505	574,375
2025-10-17	45.760	46.000	44.900	44.980	44.387	417,089
2025-10-16	45.000	45.740	44.900	45.720	45.117	612,964
2025-10-15	45.420	45.500	44.680	45.220	44.623	528,271
2025-10-14	43.840	45.280	43.620	45.280	44.683	977,170
2025-10-13	43.020	43.940	42.840	43.720	43.143	394,974
2025-10-10	42.620	43.540	42.620	43.020	42.452	421,815
2025-10-09	42.560	42.900	42.160	42.620	42.058	397,285
2025-10-08	43.200	43.320	42.560	42.560	41.999	243,382
2025-10-07	43.300	43.640	43.060	43.320	42.748	295,697
2025-10-06	43.060	43.560	42.500	43.300	42.729	591,548
2025-10-03	42.400	43.180	42.400	43.160	42.591	548,717
2025-10-02	43.400	43.600	42.160	42.340	41.781	780,836
2025-10-01	43.620	44.120	43.160	43.280	42.709	446,651
2025-09-30	43.300	43.680	42.760	43.660	43.084	506,736
2025-09-29	43.100	43.640	42.960	43.360	42.788	311,577
2025-09-26	42.580	43.140	42.400	42.880	42.314	273,447
2025-09-25	43.380	43.600	42.500	42.500	41.939	614,756
2025-09-24	43.800	43.960	43.320	43.700	43.123	348,733
2025-09-23	43.000	44.200	43.000	43.680	43.104	337,082
2025-09-22	44.200	44.340	43.300	43.340	42.768	330,198
2025-09-19	44.240	44.800	44.200	44.200	43.617	1,092,920
2025-09-18	44.720	45.200	44.260	44.420	43.834	521,849
2025-09-17	44.020	44.980	44.020	44.800	44.209	445,817
2025-09-16	45.100	45.360	43.920	43.920	43.341	613,185
2025-09-15	44.440	45.340	44.300	44.920	44.327	761,802
2025-09-12	44.000	44.740	43.900	44.400	43.814	519,088
2025-09-11	43.560	44.000	43.300	43.840	43.262	368,042
2025-09-10	43.560	44.080	43.320	43.680	43.104	887,499
2025-09-09	43.580	43.940	43.300	43.560	42.985	653,027
2025-09-08	43.580	43.960	43.340	43.740	43.163	702,359
2025-09-05	42.780	43.660	42.740	43.640	43.064	538,474
2025-09-04	42.500	43.000	42.400	42.400	41.841	345,995
2025-09-03	42.600	43.060	42.060	42.480	41.920	818,985
2025-09-02	43.860	43.980	42.480	42.680	42.117	730,735
2025-09-01	44.000	44.560	43.880	43.980	43.400	243,543
2025-08-29	44.860	45.060	44.120	44.120	43.538	400,213
2025-08-28	46.000	46.280	44.860	44.860	44.268	269,803
2025-08-27	45.320	46.340	45.200	45.860	45.255	473,792
2025-08-26	45.220	45.660	45.060	45.360	44.762	612,113
2025-08-25	45.680	45.800	45.360	45.360	44.762	254,473
2025-08-22	44.800	45.620	44.540	45.620	45.018	408,996
2025-08-21	45.160	45.300	44.400	44.720	44.130	469,192
2025-08-20	44.420	45.260	44.420	45.260	44.663	297,339
2025-08-19	44.320	44.780	44.240	44.740	44.150	431,142
2025-08-18	45.000	45.540	44.120	44.320	43.735	327,822
2025-08-15	45.000	45.380	44.660	44.980	44.387	339,684
2025-08-14	44.580	45.260	44.580	45.000	44.406	425,369
2025-08-13	44.800	45.140	44.300	44.720	44.130	512,943
2025-08-12	45.060	45.420	44.760	44.840	44.248	259,713

← NewerPage 5 of 22 · 1,261 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.