Wästbygg Gruppen AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	1.935	1.935	1.860	1.925	1.925	47,742
2026-10-19	1.925	1.940	1.905	1.935	1.935	41,434
2026-10-16	1.910	1.955	1.905	1.950	1.950	160,113
2026-10-15	2.000	2.040	1.905	1.960	1.960	47,753
2026-10-14	2.040	2.050	1.920	2.040	2.040	148,153
2026-10-13	2.020	2.050	1.960	1.960	1.960	111,399
2026-10-12	2.050	2.050	2.010	2.020	2.020	74,002
2026-10-09	2.100	2.120	2.000	2.050	2.050	75,955
2026-10-08	2.180	2.180	2.030	2.100	2.100	211,538
2026-10-07	2.210	2.260	2.180	2.200	2.200	56,729
2026-10-06	2.200	2.270	2.170	2.270	2.270	52,031
2026-10-05	2.210	2.280	2.170	2.240	2.240	81,041
2026-10-02	2.190	2.250	2.150	2.250	2.250	172,740
2026-10-01	2.280	2.310	2.180	2.260	2.260	160,207
2026-09-30	2.370	2.370	2.200	2.320	2.320	223,347
2026-09-29	2.470	2.470	2.300	2.380	2.380	141,696
2026-09-28	2.530	2.560	2.370	2.500	2.500	223,791
2026-09-25	2.570	2.600	2.500	2.500	2.500	119,222
2026-09-24	2.520	2.600	2.500	2.600	2.600	128,966
2026-09-23	2.600	2.610	2.520	2.590	2.590	57,224
2026-09-22	2.520	2.630	2.500	2.580	2.580	1,830,131
2026-09-21	2.530	2.590	2.500	2.500	2.500	159,416
2026-09-18	2.650	2.670	2.500	2.600	2.600	63,733
2026-09-17	2.610	2.690	2.590	2.620	2.620	55,502
2026-09-16	2.610	2.610	2.520	2.610	2.610	21,001
2026-09-15	2.640	2.680	2.540	2.590	2.590	67,860
2026-09-14	2.610	2.700	2.550	2.640	2.640	124,187
2026-09-11	2.690	2.700	2.610	2.620	2.620	146,374
2026-09-10	2.700	2.700	2.600	2.630	2.630	123,186
2026-09-09	2.640	2.800	2.510	2.770	2.770	134,124
2026-09-08	2.720	2.770	2.550	2.680	2.680	107,300
2026-09-07	2.800	2.800	2.670	2.750	2.750	148,423
2026-09-04	2.990	3.000	2.710	2.740	2.740	509,130
2026-09-03	2.640	3.000	2.600	2.950	2.950	500,539
2026-09-02	2.520	2.640	2.500	2.640	2.640	683,202
2026-09-01	2.470	2.580	2.420	2.500	2.500	435,410
2026-08-31	2.430	2.480	2.400	2.450	2.450	89,928
2026-08-28	2.380	2.480	2.330	2.430	2.430	365,988
2026-08-27	2.290	2.390	2.200	2.380	2.380	200,610
2026-08-26	2.230	2.290	2.150	2.290	2.290	169,694
2026-08-25	2.230	2.270	2.140	2.270	2.270	189,257
2026-08-24	2.170	2.250	2.170	2.240	2.240	137,999
2026-08-21	2.080	2.180	2.020	2.170	2.170	302,248
2026-08-20	2.020	2.240	1.845	2.090	2.090	1,465,228
2026-08-19	2.070	2.120	2.040	2.100	2.100	100,293
2026-08-18	2.120	2.140	2.000	2.010	2.010	214,806
2026-08-17	2.190	2.190	2.020	2.100	2.100	111,386
2026-08-14	2.070	2.190	2.070	2.190	2.190	43,045
2026-08-13	2.100	2.120	2.060	2.110	2.110	67,181
2026-08-12	2.190	2.230	2.100	2.110	2.110	85,252
2026-08-11	2.230	2.230	2.130	2.140	2.140	103,994
2026-08-10	2.260	2.280	2.130	2.200	2.200	113,209
2026-08-07	2.100	2.300	2.090	2.230	2.230	1,152,955
2026-08-06	2.100	2.150	2.070	2.110	2.110	440,873
2026-08-05	2.070	2.120	2.020	2.100	2.100	203,802
2026-08-04	1.960	2.060	1.940	2.050	2.050	365,715
2026-08-03	1.935	1.960	1.935	1.940	1.940	77,404
2026-07-31	1.930	1.940	1.910	1.935	1.935	31,997
2026-07-30	1.930	1.930	1.900	1.920	1.920	105,282
2026-07-29	1.930	1.930	1.860	1.930	1.930	30,915

Page 1 of 22 · 1,261 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-05	0.6748 SEK
2022-05-06	1.4314 SEK
2021-05-07	1.3496 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.