Wallenstam AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	47.080	48.000	47.060	47.200	46.577	982,524
2025-05-13	47.300	47.460	46.800	47.000	46.380	617,164
2025-05-12	47.620	47.620	46.140	47.100	46.479	816,224
2025-05-09	46.920	47.660	46.660	47.540	46.913	590,151
2025-05-08	47.500	47.660	46.760	47.040	46.419	563,982
2025-05-07	47.540	48.380	47.100	47.660	47.031	886,355
2025-05-06	48.060	48.060	46.900	47.600	46.972	712,606
2025-05-05	47.660	48.340	47.480	48.260	47.623	487,677
2025-05-02	47.500	48.240	46.780	47.660	47.031	689,190
2025-04-30	47.500	47.880	47.220	47.700	47.071	537,310
2025-04-29	47.260	47.980	46.980	47.320	46.449	1,376,325
2025-04-28	47.000	47.200	45.620	46.620	45.762	563,017
2025-04-25	47.540	47.760	46.780	47.240	46.370	801,594
2025-04-24	46.500	47.560	46.260	47.040	46.174	386,220
2025-04-23	46.760	47.260	46.320	46.560	45.703	482,302
2025-04-22	45.600	46.980	45.500	46.480	45.624	347,542
2025-04-17	46.000	46.000	45.100	45.680	44.839	136,056
2025-04-16	45.800	46.100	45.180	45.340	44.505	262,917
2025-04-15	44.140	45.840	44.140	45.840	44.996	317,715
2025-04-14	44.400	44.400	43.220	44.080	43.269	328,730
2025-04-11	42.040	44.260	41.740	43.840	43.033	515,649
2025-04-10	43.000	43.000	41.460	42.040	41.266	845,499
2025-04-09	41.080	41.080	38.900	40.140	39.401	780,624
2025-04-08	41.980	41.980	40.420	41.300	40.540	1,903,612
2025-04-07	42.300	43.760	40.960	41.080	40.324	1,369,828
2025-04-04	45.000	46.700	43.600	43.700	42.896	991,553
2025-04-03	43.000	45.780	42.820	44.700	43.877	1,136,718
2025-04-02	44.000	44.000	42.700	43.340	42.542	232,615
2025-04-01	42.740	43.820	42.660	43.760	42.955	307,056
2025-03-31	43.640	43.840	43.040	43.080	42.287	510,722
2025-03-28	42.900	44.260	42.900	43.820	43.013	499,928
2025-03-27	42.440	43.320	42.380	42.820	42.032	520,626
2025-03-26	42.960	42.960	42.000	42.460	41.678	330,621
2025-03-25	42.300	42.820	42.080	42.740	41.953	524,447
2025-03-24	43.460	43.860	42.420	42.520	41.737	491,155
2025-03-21	43.760	44.040	43.100	43.600	42.797	943,304
2025-03-20	43.480	43.840	43.260	43.600	42.797	567,148
2025-03-19	43.300	43.760	43.100	43.300	42.503	686,120
2025-03-18	43.760	43.980	43.120	43.360	42.562	646,980
2025-03-17	43.360	43.740	42.820	43.600	42.797	485,015
2025-03-14	42.440	43.560	42.440	43.360	42.562	486,943
2025-03-13	42.080	42.760	42.060	42.280	41.502	636,258
2025-03-12	42.500	43.440	42.200	42.280	41.502	594,957
2025-03-11	43.060	43.680	42.420	42.420	41.639	1,189,460
2025-03-10	43.200	43.960	42.960	42.980	42.189	850,982
2025-03-07	43.000	43.460	42.720	43.080	42.287	780,085
2025-03-06	44.900	45.000	42.780	42.920	42.130	1,579,455
2025-03-05	45.880	46.480	44.760	44.920	44.093	1,058,759
2025-03-04	46.660	47.160	46.340	46.380	45.526	728,634
2025-03-03	47.560	47.700	46.440	46.660	45.801	634,123
2025-02-28	46.840	47.780	46.620	47.700	46.822	694,893
2025-02-27	47.380	47.500	46.980	47.260	46.390	435,732
2025-02-26	48.080	48.640	47.400	47.600	46.724	461,112
2025-02-25	47.440	48.840	47.440	48.080	47.195	485,244
2025-02-24	47.080	48.100	47.080	47.640	46.763	516,583
2025-02-21	46.900	47.620	46.900	47.020	46.155	657,755
2025-02-20	47.200	47.400	46.780	46.820	45.958	461,371
2025-02-19	47.700	47.920	46.420	47.000	46.135	621,271
2025-02-18	48.400	48.600	47.200	47.780	46.901	577,135
2025-02-17	49.100	49.140	48.300	48.560	47.666	540,224

← NewerPage 7 of 21 · 1,257 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.