Wästbygg Gruppen AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	35.350	36.150	33.000	33.000	31.718	7,290
2023-03-16	36.650	36.750	35.200	35.200	33.833	327
2023-03-15	37.250	37.250	35.400	36.200	34.794	28,280
2023-03-14	36.400	37.950	36.250	36.250	34.842	1,355
2023-03-13	37.800	37.800	35.400	36.400	34.986	6,392
2023-03-10	39.000	39.000	38.050	38.500	37.005	284
2023-03-09	39.900	39.900	38.050	38.950	37.437	602
2023-03-08	39.400	40.200	38.500	39.850	38.302	3,895
2023-03-07	37.800	38.700	37.800	38.050	36.572	494
2023-03-06	38.400	38.750	38.000	38.000	36.524	1,267
2023-03-03	38.150	38.250	37.750	38.250	36.764	1,203
2023-03-02	37.300	39.350	37.300	38.250	36.764	429
2023-03-01	39.000	39.950	36.950	38.050	36.572	24,677
2023-02-28	39.500	39.500	37.000	37.000	35.563	2,193
2023-02-27	41.000	41.000	37.500	37.900	36.428	86,449
2023-02-24	37.500	37.500	36.900	37.200	35.755	4,822
2023-02-23	38.500	38.500	37.500	37.850	36.380	11,312
2023-02-22	38.950	38.950	38.000	38.500	37.005	2,869
2023-02-21	39.300	39.550	38.100	38.950	37.437	11,385
2023-02-20	40.050	40.050	39.350	39.350	37.822	1,441
2023-02-17	39.800	40.300	39.300	39.300	37.774	1,957
2023-02-16	39.250	40.300	39.000	39.350	37.822	756
2023-02-15	39.200	39.650	39.000	39.250	37.726	1,728
2023-02-14	41.000	42.800	39.150	40.200	38.639	3,032
2023-02-13	40.950	41.000	40.300	41.000	39.408	1,056
2023-02-10	41.900	41.900	40.150	40.300	38.735	4,178
2023-02-09	40.350	44.150	39.900	42.000	40.369	11,282
2023-02-08	42.950	44.000	41.750	43.950	42.243	11,609
2023-02-07	41.150	42.950	41.100	42.950	41.282	2,303
2023-02-06	43.000	43.000	41.000	41.900	40.273	4,831
2023-02-03	44.000	44.000	41.500	43.600	41.907	1,657
2023-02-02	40.300	43.000	40.300	43.000	41.330	1,956
2023-02-01	40.000	43.000	40.000	40.200	38.639	6,139
2023-01-31	40.250	40.500	39.650	40.500	38.927	679
2023-01-30	40.950	40.950	39.600	40.050	38.495	7,423
2023-01-27	42.000	42.000	40.100	40.250	38.687	13,982
2023-01-26	43.950	43.950	40.600	41.550	39.936	7,081
2023-01-25	43.000	44.650	42.150	42.150	40.513	6,193
2023-01-24	43.400	44.050	43.000	43.000	41.330	3,802
2023-01-23	46.000	46.000	43.400	43.400	41.714	2,358
2023-01-20	44.700	44.700	44.000	44.350	42.628	1,673
2023-01-19	44.700	44.700	43.900	44.000	42.291	3,155
2023-01-18	44.750	44.750	43.250	43.750	42.051	9,805
2023-01-17	44.750	44.750	44.750	44.750	43.012	735
2023-01-16	43.250	45.000	43.250	44.750	43.012	2,595
2023-01-13	44.900	45.350	43.000	43.000	41.330	11,893
2023-01-12	46.000	46.000	43.900	44.900	43.156	4,652
2023-01-11	44.850	45.000	43.600	43.900	42.195	6,443
2023-01-10	44.250	44.250	43.400	44.150	42.435	296
2023-01-09	45.000	46.800	43.000	44.300	42.579	10,468
2023-01-05	46.000	46.000	43.350	44.000	42.291	1,832
2023-01-04	43.800	44.950	43.800	44.300	42.579	1,229
2023-01-03	43.850	44.300	43.800	44.250	42.531	1,310
2023-01-02	45.000	45.400	41.750	43.900	42.195	2,399
2022-12-30	45.400	45.400	44.050	44.950	43.204	3,375
2022-12-29	44.300	45.550	44.050	45.450	43.685	4,911
2022-12-28	45.850	45.850	44.250	44.250	42.531	13,272
2022-12-27	45.000	45.400	45.000	45.400	43.637	2,602
2022-12-23	45.300	45.400	45.300	45.300	43.541	1,691
2022-12-22	45.700	45.700	45.000	45.300	43.541	2,203

← NewerPage 16 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.