Wallenstam AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	45.420	45.620	45.040	45.040	44.446	363,956
2025-08-08	45.600	45.960	45.380	45.380	44.781	367,846
2025-08-07	45.340	45.880	45.260	45.600	44.998	540,197
2025-08-06	44.660	45.480	44.660	45.080	44.485	535,945
2025-08-05	44.720	44.880	44.320	44.660	44.071	528,049
2025-08-04	44.080	44.720	44.080	44.540	43.952	498,295
2025-08-01	44.000	44.320	43.520	43.980	43.400	647,505
2025-07-31	44.460	44.900	44.200	44.460	43.873	920,897
2025-07-30	45.040	45.600	43.980	44.080	43.498	845,257
2025-07-29	45.380	45.520	44.760	44.900	44.308	323,751
2025-07-28	46.020	46.560	45.340	45.460	44.860	653,128
2025-07-25	46.100	46.220	45.640	46.100	45.492	365,284
2025-07-24	45.600	46.140	45.520	46.140	45.531	498,922
2025-07-23	46.200	46.460	45.700	45.720	45.117	323,675
2025-07-22	46.300	46.340	45.740	45.980	45.373	202,281
2025-07-21	44.880	46.140	44.880	45.840	45.235	509,957
2025-07-18	45.500	45.500	44.620	44.940	44.347	664,538
2025-07-17	44.800	45.220	44.660	45.080	44.485	803,749
2025-07-16	45.860	45.860	44.800	44.800	44.209	643,507
2025-07-15	45.000	45.860	44.720	45.120	44.525	638,948
2025-07-14	44.840	45.360	44.720	44.880	44.288	1,006,084
2025-07-11	45.560	45.660	44.620	44.840	44.248	562,979
2025-07-10	45.320	45.640	45.080	45.540	44.939	1,253,491
2025-07-09	45.000	45.500	44.600	45.320	44.722	1,055,614
2025-07-08	46.100	46.240	44.780	44.960	44.367	1,622,816
2025-07-07	48.700	48.940	45.640	46.100	45.492	1,558,351
2025-07-04	49.000	49.000	48.280	48.700	48.057	290,890
2025-07-03	48.700	49.400	48.580	49.040	48.393	352,390
2025-07-02	48.980	49.280	48.300	48.700	48.057	449,917
2025-07-01	48.500	49.180	48.260	48.920	48.275	385,677
2025-06-30	48.560	49.840	48.220	48.220	47.584	491,121
2025-06-27	48.540	48.860	48.200	48.540	47.900	255,446
2025-06-26	48.380	49.180	48.340	48.480	47.840	331,273
2025-06-25	47.540	48.780	47.540	48.240	47.604	486,937
2025-06-24	48.600	49.060	47.460	47.460	46.834	421,864
2025-06-23	46.780	48.220	46.680	48.200	47.564	433,790
2025-06-19	47.020	47.040	46.320	46.900	46.281	2,392,346
2025-06-18	45.800	47.200	45.800	47.200	46.577	710,539
2025-06-17	45.240	46.460	45.240	46.360	45.748	646,776
2025-06-16	44.360	45.920	44.160	45.880	45.275	410,236
2025-06-13	44.700	44.960	44.300	44.440	43.854	554,204
2025-06-12	46.220	46.220	44.700	44.860	44.268	825,545
2025-06-11	47.520	47.740	46.080	46.220	45.610	586,437
2025-06-10	48.000	48.060	47.300	47.520	46.893	505,197
2025-06-09	46.880	48.120	46.880	47.820	47.189	538,087
2025-06-05	47.000	47.720	46.580	46.920	46.301	530,722
2025-06-04	47.100	47.140	46.740	46.920	46.301	857,954
2025-06-03	47.700	47.780	46.880	47.100	46.479	877,962
2025-06-02	48.260	48.620	47.360	47.440	46.814	743,345
2025-05-30	47.260	49.060	47.260	48.300	47.663	1,232,730
2025-05-28	46.740	47.760	46.700	47.160	46.538	387,674
2025-05-27	47.680	47.740	46.780	46.860	46.242	636,483
2025-05-26	46.780	47.540	46.600	47.300	46.676	500,147
2025-05-23	46.420	47.080	46.220	46.780	46.163	878,881
2025-05-22	47.000	47.040	45.860	46.060	45.452	737,977
2025-05-21	47.700	48.020	46.900	47.420	46.794	507,385
2025-05-20	47.100	48.020	46.920	48.000	47.367	766,980
2025-05-19	47.800	48.180	46.020	47.080	46.459	903,112
2025-05-16	47.800	48.280	47.480	48.060	47.426	677,394
2025-05-15	47.240	48.000	47.040	47.620	46.992	913,219

← NewerPage 6 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.