Wallenstam AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	49.620	49.700	48.740	49.280	48.373	573,063
2025-02-13	48.560	49.740	48.400	49.620	48.707	487,340
2025-02-12	49.000	49.980	48.080	48.340	47.450	1,789,795
2025-02-11	50.100	50.200	49.120	49.360	48.451	757,602
2025-02-10	49.320	50.350	49.160	50.200	49.276	813,180
2025-02-07	49.820	50.600	48.700	49.340	48.432	1,593,638
2025-02-06	48.500	49.220	48.020	49.140	48.236	608,840
2025-02-05	47.680	48.660	47.560	48.400	47.509	610,350
2025-02-04	47.360	48.140	47.040	47.640	46.763	383,556
2025-02-03	47.020	47.560	46.660	47.460	46.586	554,462
2025-01-31	48.240	48.240	47.080	47.980	47.097	581,567
2025-01-30	46.960	48.400	46.900	48.400	47.509	435,694
2025-01-29	47.720	47.960	46.860	47.080	46.213	413,177
2025-01-28	46.800	47.740	46.620	47.720	46.842	292,999
2025-01-27	46.020	47.540	45.720	47.160	46.292	367,059
2025-01-24	46.980	47.560	45.740	46.260	45.409	652,655
2025-01-23	45.840	46.900	45.480	46.900	46.037	429,680
2025-01-22	46.500	46.760	45.600	45.840	44.996	611,652
2025-01-21	45.960	46.500	45.660	46.440	45.585	253,084
2025-01-20	46.400	46.460	45.680	46.040	45.193	323,630
2025-01-17	45.940	46.760	45.900	46.400	45.546	467,005
2025-01-16	46.040	46.040	45.000	45.800	44.957	291,274
2025-01-15	45.240	46.360	44.620	45.420	44.584	572,997
2025-01-14	44.140	44.880	44.140	44.700	43.877	584,325
2025-01-13	44.800	45.100	44.140	44.180	43.367	655,458
2025-01-10	45.700	45.820	44.760	45.040	44.211	553,270
2025-01-09	45.380	46.060	45.240	45.760	44.918	414,361
2025-01-08	46.000	46.840	44.980	45.500	44.663	754,046
2025-01-07	48.280	49.000	46.080	46.120	45.271	907,898
2025-01-03	48.580	48.940	48.160	48.280	47.391	472,310
2025-01-02	48.000	48.640	47.660	48.640	47.745	417,593
2024-12-30	47.500	48.300	47.500	47.800	46.920	546,725
2024-12-27	47.080	48.100	46.840	48.100	47.215	454,489
2024-12-23	47.200	47.560	46.920	47.080	46.213	471,852
2024-12-20	46.000	47.960	45.880	47.560	46.685	5,354,004
2024-12-19	47.340	47.640	46.100	46.360	45.507	701,351
2024-12-18	48.100	48.300	47.740	48.060	47.175	456,606
2024-12-17	48.500	49.080	47.360	47.780	46.901	1,202,949
2024-12-16	48.600	48.680	47.740	48.100	47.215	446,127
2024-12-13	48.760	49.260	48.300	48.300	47.411	635,868
2024-12-12	48.740	49.000	47.920	48.800	47.902	548,462
2024-12-11	49.220	49.400	48.660	48.760	47.862	269,647
2024-12-10	49.200	49.460	48.240	49.240	48.334	345,810
2024-12-09	50.250	50.700	49.180	49.200	48.294	699,336
2024-12-06	49.380	50.500	49.380	50.250	49.325	494,151
2024-12-05	50.050	50.100	49.180	49.180	48.275	476,209
2024-12-04	49.460	50.550	49.460	50.000	49.080	605,874
2024-12-03	49.920	50.100	49.300	49.480	48.569	414,546
2024-12-02	51.250	51.400	49.760	49.920	49.001	567,709
2024-11-29	51.500	51.900	50.950	51.400	50.454	1,255,826
2024-11-28	51.050	51.450	50.900	51.400	50.454	326,633
2024-11-27	49.740	51.050	49.500	51.050	50.110	344,388
2024-11-26	50.000	50.000	49.240	49.460	48.550	230,348
2024-11-25	49.500	50.450	49.500	50.200	49.276	734,116
2024-11-22	48.180	49.440	48.160	49.320	48.412	278,782
2024-11-21	48.440	49.140	47.640	48.160	47.274	335,491
2024-11-20	49.180	49.300	48.380	48.400	47.509	293,788
2024-11-19	48.600	49.240	48.180	48.960	48.059	534,468
2024-11-18	49.340	49.340	48.340	48.460	47.568	566,069
2024-11-15	50.000	50.000	48.980	49.340	48.432	288,399

← NewerPage 8 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.