Wästbygg Gruppen AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	45.700	45.700	45.150	45.500	43.733	1,772
2022-12-20	45.000	45.700	45.000	45.500	43.733	2,074
2022-12-19	45.000	45.450	45.000	45.450	43.685	2,576
2022-12-16	45.000	45.500	45.000	45.500	43.733	2,581
2022-12-15	45.150	45.750	45.000	45.450	43.685	2,721
2022-12-14	45.000	45.900	45.000	45.250	43.493	2,935
2022-12-13	45.000	45.950	44.450	44.700	42.964	2,678
2022-12-12	45.800	46.000	45.000	45.050	43.300	287,307
2022-12-09	45.050	45.650	45.000	45.450	43.685	2,603
2022-12-08	45.000	45.050	45.000	45.050	43.300	2,330
2022-12-07	45.100	45.100	45.000	45.100	43.348	18,397
2022-12-06	46.150	46.150	45.250	45.250	43.493	2,035
2022-12-05	45.500	46.200	45.200	46.200	44.406	501,050
2022-12-02	46.200	46.200	45.200	45.200	43.445	1,573
2022-12-01	45.050	46.450	45.000	46.250	44.454	5,708
2022-11-30	46.400	46.550	45.000	45.000	43.252	1,388
2022-11-29	46.400	46.400	45.000	45.100	43.348	1,022
2022-11-28	46.700	46.700	45.000	46.350	44.550	1,771
2022-11-25	45.450	46.850	45.000	45.800	44.021	2,305
2022-11-24	45.450	45.500	45.000	45.400	43.637	5,423
2022-11-23	45.500	45.550	45.300	45.500	43.733	2,950
2022-11-22	45.500	45.950	45.300	45.500	43.733	155
2022-11-21	47.000	47.000	46.000	46.000	44.213	4,334
2022-11-18	46.300	47.000	45.100	47.000	45.175	146
2022-11-17	46.300	46.300	45.000	45.100	43.348	6,566
2022-11-16	45.400	45.550	45.000	45.450	43.685	2,565
2022-11-15	47.500	47.500	45.000	45.200	43.445	5,074
2022-11-14	47.500	47.500	45.550	47.500	45.655	1,233
2022-11-11	46.900	49.750	45.000	47.500	45.655	6,258
2022-11-10	45.000	46.500	45.000	46.400	44.598	3,276
2022-11-09	44.900	45.850	44.900	45.500	43.733	8,175
2022-11-08	46.000	46.850	45.200	45.500	43.733	4,181
2022-11-07	45.900	47.000	45.200	47.000	45.175	5,432
2022-11-04	45.950	45.950	45.200	45.900	44.117	985
2022-11-03	45.350	46.000	45.350	45.950	44.165	2,269
2022-11-02	45.950	46.000	45.000	45.100	43.348	5,116
2022-11-01	45.950	46.000	45.000	45.200	43.445	9,160
2022-10-31	46.000	46.600	45.000	45.000	43.252	5,269
2022-10-28	45.550	45.950	45.550	45.600	43.829	436
2022-10-27	46.500	47.450	45.000	45.550	43.781	5,293
2022-10-26	46.950	47.450	46.500	46.700	44.886	37,726
2022-10-25	48.000	48.000	45.500	46.950	45.127	1,163
2022-10-24	47.150	47.150	45.000	47.150	45.319	1,078
2022-10-21	46.900	47.500	46.200	47.200	45.367	370
2022-10-20	48.500	48.900	45.750	46.600	44.790	6,740
2022-10-19	50.000	50.500	50.000	50.000	48.058	509
2022-10-18	49.600	50.000	49.600	50.000	48.058	121
2022-10-17	50.000	50.000	48.000	48.950	47.049	1,333
2022-10-14	48.800	50.500	48.000	50.000	48.058	6,085
2022-10-13	50.000	50.800	48.000	50.800	48.827	2,100
2022-10-12	50.800	50.800	49.850	50.500	48.539	655
2022-10-11	47.800	51.000	47.800	50.000	48.058	1,399
2022-10-10	46.250	47.950	46.250	47.800	45.944	1,474
2022-10-07	50.500	50.500	46.250	46.250	44.454	51,804
2022-10-06	48.500	50.500	48.200	50.000	48.058	4,429
2022-10-05	51.300	51.300	47.150	48.500	46.616	2,149
2022-10-04	47.450	51.000	45.000	50.900	48.923	6,697
2022-10-03	47.950	49.000	45.750	47.450	45.607	1,902
2022-09-30	49.750	49.750	46.200	49.000	47.097	1,685
2022-09-29	50.200	50.200	47.250	47.250	45.415	1,023

← NewerPage 17 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.