Wallenstam AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	37.040	37.040	36.400	36.600	36.600	355,289
2026-10-16	36.820	37.460	36.200	37.200	37.200	993,490
2026-10-15	36.260	37.020	35.960	36.220	36.220	1,610,698
2026-10-14	34.520	35.420	34.520	35.240	35.240	537,978
2026-10-13	34.340	34.760	34.180	34.480	34.480	589,709
2026-10-12	34.460	34.700	34.000	34.240	34.240	363,633
2026-10-09	34.760	35.160	34.460	34.460	34.460	408,160
2026-10-08	35.060	35.180	34.640	34.760	34.760	594,223
2026-10-07	35.620	35.820	35.200	35.200	35.200	461,886
2026-10-06	35.340	35.700	35.340	35.600	35.600	694,580
2026-10-05	36.020	36.100	35.140	35.260	35.260	964,122
2026-10-02	36.000	36.380	35.840	36.080	36.080	997,132
2026-10-01	36.200	36.500	36.020	36.100	36.100	935,451
2026-09-30	36.300	36.460	36.160	36.300	36.300	1,502,080
2026-09-29	36.020	36.560	35.840	36.340	36.340	776,828
2026-09-28	36.220	36.560	35.880	36.080	36.080	437,682
2026-09-25	36.880	37.000	36.180	36.200	36.200	383,795
2026-09-24	37.500	37.620	36.680	36.680	36.680	649,281
2026-09-23	37.900	37.900	37.340	37.580	37.580	334,960
2026-09-22	38.000	38.100	37.560	37.900	37.900	361,237
2026-09-21	37.640	38.140	37.600	38.000	38.000	382,547
2026-09-18	38.260	38.260	37.640	37.640	37.640	574,372
2026-09-17	38.000	38.380	37.920	38.260	38.260	281,889
2026-09-16	38.560	38.560	37.960	38.120	38.120	414,553
2026-09-15	38.440	38.440	37.800	38.020	38.020	796,197
2026-09-14	38.780	39.000	38.500	38.520	38.520	319,399
2026-09-11	39.280	39.280	38.660	38.800	38.800	818,569
2026-09-10	39.520	40.120	39.100	39.100	39.100	515,546
2026-09-09	40.080	40.140	39.720	39.840	39.840	497,100
2026-09-08	40.560	40.600	40.000	40.140	40.140	506,491
2026-09-07	40.640	40.760	40.160	40.560	40.560	333,557
2026-09-04	40.580	40.700	40.080	40.660	40.660	664,513
2026-09-03	40.200	41.300	40.180	40.600	40.600	889,305
2026-09-02	40.020	40.280	39.700	40.140	40.140	666,367
2026-09-01	39.420	40.120	39.280	40.100	40.100	470,246
2026-08-31	40.020	40.020	39.040	39.420	39.420	1,253,387
2026-08-28	40.400	40.740	40.080	40.080	40.080	632,622
2026-08-27	40.920	41.020	40.140	40.420	40.420	488,556
2026-08-26	41.200	41.200	40.780	40.920	40.920	734,230
2026-08-25	41.280	41.360	40.820	41.120	41.120	358,131
2026-08-24	41.020	41.440	40.760	41.280	41.280	369,363
2026-08-21	40.720	41.220	40.520	41.120	41.120	662,098
2026-08-20	40.960	41.240	40.580	40.760	40.760	486,459
2026-08-19	41.000	41.220	40.520	40.980	40.980	339,499
2026-08-18	40.980	41.580	40.820	41.320	41.320	630,645
2026-08-17	41.560	41.560	41.040	41.060	41.060	848,878
2026-08-14	42.020	42.060	41.500	41.660	41.660	447,380
2026-08-13	42.160	42.280	41.700	42.060	42.060	438,044
2026-08-12	41.420	42.220	41.420	42.020	42.020	542,663
2026-08-11	41.660	41.980	41.180	41.540	41.540	394,480
2026-08-10	41.800	42.240	41.560	41.860	41.860	964,532
2026-08-07	41.400	42.100	41.120	42.040	42.040	496,933
2026-08-06	41.400	41.860	41.220	41.400	41.400	663,566
2026-08-05	42.220	42.220	41.460	41.480	41.480	703,955
2026-08-04	41.660	42.220	41.440	42.220	42.220	519,812
2026-08-03	41.540	41.820	40.840	41.740	41.740	432,982
2026-07-31	41.500	41.760	41.300	41.400	41.400	409,195
2026-07-30	40.840	41.600	40.640	41.480	41.480	480,234
2026-07-29	41.100	41.160	40.600	41.000	41.000	491,870
2026-07-28	40.900	41.480	40.860	41.340	41.340	554,311

Page 1 of 2 · 66 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.