Wästbygg Gruppen AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	32.100	32.100	31.700	31.700	31.700	1,620
2023-06-15	33.000	33.000	32.200	32.300	32.300	2,281
2023-06-14	33.600	34.600	33.000	33.000	33.000	7,522
2023-06-13	34.900	34.900	33.200	33.600	33.600	2,022
2023-06-12	34.800	34.800	33.300	34.100	34.100	5,189
2023-06-09	35.300	35.300	34.800	34.800	34.800	2,787
2023-06-08	33.300	35.200	33.300	35.200	35.200	2,039
2023-06-07	34.600	35.900	34.600	35.300	35.300	2,589
2023-06-05	34.900	34.900	34.000	34.500	34.500	2,247
2023-06-02	34.900	35.400	34.900	34.900	34.900	1,813
2023-06-01	36.900	36.900	34.900	34.900	34.900	3,666
2023-05-31	36.300	37.000	36.300	36.900	36.900	2,191
2023-05-30	36.600	36.900	36.400	36.400	36.400	1,623
2023-05-29	36.800	36.800	36.400	36.600	36.600	575
2023-05-26	35.700	36.500	35.700	36.300	36.300	1,428
2023-05-25	38.000	38.000	35.600	35.600	35.600	3,308
2023-05-24	36.000	36.000	35.000	35.000	35.000	1,242
2023-05-23	36.600	38.000	34.700	36.000	36.000	10,725
2023-05-22	34.500	37.600	33.500	37.600	37.600	13,254
2023-05-19	33.500	34.500	33.200	34.500	34.500	1,710
2023-05-17	38.000	38.000	34.000	34.400	34.400	1,378
2023-05-16	38.000	38.000	35.100	36.100	36.100	1,732
2023-05-15	37.600	38.300	37.500	38.000	38.000	679
2023-05-12	37.500	38.400	37.400	38.000	38.000	11,068
2023-05-11	37.400	37.500	37.400	37.400	37.400	1,882
2023-05-10	37.500	37.700	37.400	37.400	37.400	2,995
2023-05-09	37.400	38.000	37.400	37.500	37.500	1,514
2023-05-08	36.700	37.400	35.700	37.400	37.400	3,840
2023-05-05	35.800	36.900	35.300	36.800	36.800	8,661
2023-05-04	37.000	37.000	35.600	35.800	34.410	9,076
2023-05-03	32.700	36.800	32.400	36.800	35.371	27,621
2023-05-02	33.000	33.000	32.000	32.400	31.142	145,355
2023-04-28	32.900	33.000	32.500	33.000	31.718	1,324
2023-04-27	31.700	32.700	31.500	32.700	31.430	5,061
2023-04-26	32.000	32.400	31.700	31.700	30.469	713
2023-04-25	32.700	32.700	31.500	32.000	30.757	34,617
2023-04-24	32.100	32.900	32.100	32.700	31.430	954
2023-04-21	32.500	32.500	32.100	32.100	30.853	554
2023-04-20	32.000	32.200	32.000	32.000	30.757	7,486
2023-04-19	31.500	32.500	31.100	32.000	30.757	5,420
2023-04-18	32.800	32.800	31.200	31.600	30.373	17,352
2023-04-17	32.900	32.900	32.600	32.900	31.622	4,610
2023-04-14	32.500	33.000	32.100	32.900	31.622	165,683
2023-04-13	33.000	33.000	32.300	32.300	31.046	1,928
2023-04-12	32.700	33.000	32.200	33.000	31.718	10,794
2023-04-11	32.900	33.000	32.300	32.700	31.430	5,834
2023-04-06	32.000	32.400	31.300	32.300	31.046	1,265
2023-04-05	31.200	32.900	30.000	31.700	30.469	6,549
2023-04-04	31.500	32.500	30.200	31.000	29.796	9,974
2023-04-03	32.000	32.800	30.900	30.900	29.700	3,046
2023-03-31	32.800	32.800	31.450	31.950	30.709	1,264
2023-03-30	30.550	32.900	30.550	32.650	31.382	895
2023-03-29	31.100	32.450	30.550	32.200	30.949	3,445
2023-03-28	32.450	33.000	31.250	32.200	30.949	4,166
2023-03-27	31.350	32.900	31.300	32.500	31.238	649,063
2023-03-24	32.100	32.200	31.350	31.800	30.565	5,848
2023-03-23	33.000	35.000	32.100	32.100	30.853	3,003
2023-03-22	33.000	33.000	32.500	33.000	31.718	1,432
2023-03-21	32.700	33.900	32.700	33.200	31.911	1,745
2023-03-20	33.000	34.950	32.400	34.000	32.680	12,513

← NewerPage 15 of 22 · 1,262 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.