Wästbygg Gruppen AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	33.000	33.500	31.800	31.800	31.800	1,934
2023-09-08	33.500	33.500	33.000	33.500	33.500	378
2023-09-07	33.000	33.500	32.000	33.500	33.500	12,942
2023-09-06	32.900	32.900	31.900	32.100	32.100	2,311
2023-09-05	32.700	33.000	31.600	32.900	32.900	2,640
2023-09-04	32.500	32.600	32.200	32.500	32.500	2,711
2023-09-01	34.300	34.300	31.800	32.100	32.100	7,033
2023-08-31	34.100	34.600	34.100	34.100	34.100	836
2023-08-30	34.100	34.400	34.100	34.400	34.400	965
2023-08-29	33.600	33.700	33.100	33.700	33.700	647
2023-08-28	34.100	34.100	34.100	34.100	34.100	63
2023-08-25	33.800	34.100	33.100	34.100	34.100	1,276
2023-08-24	31.900	33.700	31.900	33.700	33.700	3,623
2023-08-23	32.200	32.700	31.100	31.900	31.900	6,775
2023-08-22	30.900	39.800	30.900	32.200	32.200	11,457
2023-08-21	31.000	32.000	30.900	30.900	30.900	3,035
2023-08-18	34.200	34.500	32.300	32.300	32.300	6,030
2023-08-17	34.000	34.000	34.000	34.000	34.000	207
2023-08-16	34.400	34.400	34.000	34.000	34.000	543
2023-08-15	34.100	34.500	34.000	34.000	34.000	15,124
2023-08-14	34.400	35.000	34.400	34.400	34.400	1,718
2023-08-11	34.000	34.900	33.600	34.800	34.800	1,760
2023-08-10	33.400	35.000	33.400	34.000	34.000	10,226
2023-08-09	38.500	38.500	30.700	33.400	33.400	49,127
2023-08-08	39.000	39.000	38.000	38.000	38.000	568
2023-08-07	37.600	37.600	37.600	37.600	37.600	1,395
2023-08-04	38.100	38.100	37.600	37.600	37.600	1,254
2023-08-03	38.100	38.300	37.700	37.700	37.700	66
2023-08-02	37.700	38.500	37.700	38.100	38.100	755
2023-08-01	39.600	39.600	37.800	38.600	38.600	3,337
2023-07-31	40.500	40.500	39.400	39.600	39.600	2,887
2023-07-28	39.400	40.200	38.900	40.000	40.000	1,842
2023-07-27	41.200	41.200	40.000	40.000	40.000	1,100
2023-07-26	38.100	42.900	37.000	40.100	40.100	3,552
2023-07-25	37.600	38.100	37.600	38.100	38.100	240
2023-07-24	36.000	37.600	36.000	37.600	37.600	496
2023-07-21	37.300	37.300	37.300	37.300	37.300	50
2023-07-20	39.000	39.000	37.700	37.700	37.700	525
2023-07-19	36.900	38.000	36.500	37.100	37.100	4,055
2023-07-18	36.300	37.000	36.300	37.000	37.000	911
2023-07-17	37.900	37.900	36.400	36.900	36.900	1,589
2023-07-14	37.600	38.000	37.400	37.900	37.900	1,187
2023-07-13	40.000	40.000	35.900	37.700	37.700	7,177
2023-07-12	40.400	40.900	40.400	40.500	40.500	1,066
2023-07-11	42.300	42.300	40.900	40.900	40.900	1,103
2023-07-10	41.900	42.900	41.900	42.400	42.400	2,141
2023-07-07	43.000	43.300	41.200	41.900	41.900	5,157
2023-07-06	41.400	44.300	41.400	42.500	42.500	9,302
2023-07-05	43.900	43.900	41.400	42.000	42.000	10,886
2023-07-04	39.400	45.000	39.400	42.900	42.900	13,134
2023-07-03	40.000	42.000	39.000	39.400	39.400	5,705
2023-06-30	38.200	45.300	38.200	40.000	40.000	17,543
2023-06-29	35.500	38.100	35.000	38.000	38.000	9,359
2023-06-28	34.400	35.500	32.400	35.500	35.500	5,426
2023-06-27	32.300	34.400	32.200	34.400	34.400	7,637
2023-06-26	30.000	32.200	30.000	32.200	32.200	6,784
2023-06-22	30.100	30.500	30.000	30.000	30.000	3,814
2023-06-21	30.800	30.800	30.200	30.400	30.400	3,013
2023-06-20	30.500	30.900	30.000	30.500	30.500	2,304
2023-06-19	31.700	31.700	30.500	30.500	30.500	7,010

← NewerPage 14 of 21 · 1,257 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.