Wästbygg Gruppen AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 46.400 | 46.500 | 45.100 | 45.500 | 45.500 | 2,073 |
| 2024-08-22 | 48.900 | 48.900 | 45.000 | 45.600 | 45.600 | 8,625 |
| 2024-08-21 | 53.400 | 53.400 | 49.700 | 50.600 | 50.600 | 1,276 |
| 2024-08-20 | 54.000 | 54.800 | 53.000 | 53.400 | 53.400 | 3,326 |
| 2024-08-19 | 53.200 | 55.800 | 53.200 | 54.800 | 54.800 | 28,398 |
| 2024-08-16 | 53.600 | 53.600 | 52.000 | 52.800 | 52.800 | 2,812 |
| 2024-08-15 | 54.800 | 54.800 | 52.000 | 53.600 | 53.600 | 5,067 |
| 2024-08-14 | 60.200 | 60.200 | 54.000 | 54.800 | 54.800 | 10,035 |
| 2024-08-13 | 59.000 | 61.000 | 59.000 | 60.000 | 60.000 | 39,554 |
| 2024-08-12 | 59.800 | 60.000 | 58.400 | 59.800 | 59.800 | 2,543 |
| 2024-08-09 | 60.400 | 60.400 | 58.200 | 60.000 | 60.000 | 41,494 |
| 2024-08-08 | 57.000 | 62.400 | 56.400 | 60.400 | 60.400 | 11,297 |
| 2024-08-07 | 52.200 | 57.000 | 52.200 | 56.000 | 56.000 | 2,532 |
| 2024-08-06 | 52.000 | 54.800 | 52.000 | 54.800 | 54.800 | 3,242 |
| 2024-08-05 | 52.200 | 53.000 | 52.000 | 52.000 | 52.000 | 8,217 |
| 2024-08-02 | 52.000 | 53.200 | 52.000 | 52.200 | 52.200 | 9,895 |
| 2024-08-01 | 52.200 | 53.000 | 52.000 | 52.000 | 52.000 | 1,486 |
| 2024-07-31 | 51.400 | 52.000 | 51.200 | 51.200 | 51.200 | 2,499 |
| 2024-07-30 | 52.800 | 52.800 | 52.000 | 52.600 | 52.600 | 2,141 |
| 2024-07-29 | 52.200 | 53.400 | 52.200 | 52.800 | 52.800 | 424 |
| 2024-07-26 | 53.800 | 53.800 | 53.000 | 53.000 | 53.000 | 357 |
| 2024-07-25 | 53.400 | 53.400 | 52.200 | 53.000 | 53.000 | 254 |
| 2024-07-24 | 53.000 | 53.000 | 52.000 | 52.000 | 52.000 | 414 |
| 2024-07-23 | 52.200 | 53.000 | 52.000 | 52.800 | 52.800 | 219 |
| 2024-07-22 | 52.800 | 52.800 | 52.600 | 52.800 | 52.800 | 496 |
| 2024-07-19 | 53.200 | 53.200 | 52.000 | 52.800 | 52.800 | 1,112 |
| 2024-07-18 | 52.600 | 53.200 | 51.800 | 53.200 | 53.200 | 444 |
| 2024-07-17 | 52.200 | 53.800 | 52.000 | 52.800 | 52.800 | 1,837 |
| 2024-07-16 | 53.400 | 53.800 | 52.200 | 53.800 | 53.800 | 40,695 |
| 2024-07-15 | 52.200 | 53.600 | 52.200 | 53.200 | 53.200 | 409 |
| 2024-07-12 | 52.000 | 53.800 | 52.000 | 53.000 | 53.000 | 959 |
| 2024-07-11 | 52.000 | 53.400 | 52.000 | 52.000 | 52.000 | 1,528 |
| 2024-07-10 | 54.800 | 54.800 | 52.000 | 52.000 | 52.000 | 850 |
| 2024-07-09 | 53.800 | 56.200 | 53.800 | 54.800 | 54.800 | 1,128 |
| 2024-07-08 | 54.200 | 54.200 | 53.000 | 53.800 | 53.800 | 1,267 |
| 2024-07-05 | 53.000 | 54.000 | 53.000 | 54.000 | 54.000 | 2,269 |
| 2024-07-04 | 54.000 | 54.000 | 53.000 | 53.600 | 53.600 | 1,390 |
| 2024-07-03 | 53.600 | 54.000 | 52.000 | 54.000 | 54.000 | 3,006 |
| 2024-07-02 | 52.200 | 54.000 | 52.000 | 53.800 | 53.800 | 3,189 |
| 2024-07-01 | 53.000 | 55.000 | 52.000 | 53.400 | 53.400 | 6,263 |
| 2024-06-28 | 52.600 | 53.800 | 52.000 | 53.000 | 53.000 | 7,653 |
| 2024-06-27 | 51.800 | 53.600 | 50.800 | 52.600 | 52.600 | 4,193 |
| 2024-06-26 | 50.800 | 50.800 | 50.000 | 50.800 | 50.800 | 150 |
| 2024-06-25 | 50.200 | 50.800 | 49.300 | 50.800 | 50.800 | 540 |
| 2024-06-24 | 49.800 | 51.600 | 49.800 | 50.200 | 50.200 | 2,194 |
| 2024-06-20 | 49.500 | 49.900 | 49.000 | 49.800 | 49.800 | 3,094 |
| 2024-06-19 | 48.100 | 49.500 | 48.100 | 49.500 | 49.500 | 3,770 |
| 2024-06-18 | 46.500 | 48.800 | 46.500 | 48.800 | 48.800 | 4,145 |
| 2024-06-17 | 48.600 | 48.600 | 44.800 | 47.100 | 47.100 | 3,578 |
| 2024-06-14 | 45.000 | 47.300 | 44.900 | 47.100 | 47.100 | 3,505 |
| 2024-06-13 | 47.800 | 47.800 | 46.600 | 47.100 | 47.100 | 4,432 |
| 2024-06-12 | 46.400 | 47.900 | 46.100 | 47.900 | 47.900 | 3,554 |
| 2024-06-11 | 47.000 | 47.200 | 46.400 | 47.200 | 47.200 | 2,563 |
| 2024-06-10 | 48.500 | 48.500 | 47.800 | 47.800 | 47.800 | 2,945 |
| 2024-06-07 | 47.800 | 53.800 | 47.800 | 49.000 | 49.000 | 7,321 |
| 2024-06-05 | 48.200 | 48.200 | 47.400 | 47.800 | 47.800 | 1,099 |
| 2024-06-04 | 46.900 | 48.200 | 46.900 | 48.200 | 48.200 | 3,111 |
| 2024-06-03 | 46.000 | 48.500 | 45.400 | 48.000 | 48.000 | 7,884 |
| 2024-05-31 | 47.800 | 48.500 | 46.000 | 48.200 | 48.200 | 1,830 |
| 2024-05-30 | 48.400 | 48.500 | 47.300 | 47.800 | 47.800 | 1,314 |
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.