Wästbygg Gruppen AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	50.800	50.800	47.650	48.650	46.761	945
2022-09-27	50.500	52.200	49.000	50.900	48.923	2,189
2022-09-26	52.000	53.800	49.950	50.500	48.539	1,946
2022-09-23	51.500	51.500	50.500	51.000	49.019	16,389
2022-09-22	54.000	54.000	50.200	50.300	48.346	20,902
2022-09-21	52.000	52.500	51.500	51.500	49.500	871
2022-09-20	54.000	56.000	50.100	52.500	50.461	587
2022-09-19	56.000	56.000	54.000	55.100	52.960	29,841
2022-09-16	56.100	58.400	55.200	55.200	53.056	2,099
2022-09-15	58.400	58.400	56.300	56.300	54.113	719
2022-09-14	59.900	59.900	55.100	56.000	53.825	3,474
2022-09-13	55.100	55.600	55.100	55.100	52.960	13,451
2022-09-12	54.600	56.000	53.800	55.600	53.441	11,691
2022-09-09	54.000	55.000	51.700	54.000	51.903	85,373
2022-09-08	55.500	55.500	53.800	54.000	51.903	18,039
2022-09-07	53.900	56.000	53.200	53.800	51.710	1,361
2022-09-06	56.500	59.200	52.000	54.000	51.903	4,934
2022-09-05	55.000	57.900	54.100	56.500	54.306	1,233
2022-09-02	56.000	56.000	54.000	54.500	52.383	3,925
2022-09-01	57.100	57.100	55.900	55.900	53.729	2,922
2022-08-31	58.300	60.700	57.000	57.500	55.267	1,855
2022-08-30	58.700	62.500	58.000	58.500	56.228	2,613
2022-08-29	59.200	59.200	58.700	58.700	56.420	1,021
2022-08-26	61.400	61.400	59.200	59.400	57.093	7,667
2022-08-25	60.000	61.400	60.000	60.000	57.670	1,035
2022-08-24	60.600	61.900	60.000	60.000	57.670	12,065
2022-08-23	61.100	63.500	60.000	60.500	58.150	12,446
2022-08-22	62.900	65.000	61.300	65.000	62.475	2,011
2022-08-19	62.500	64.000	61.100	62.900	60.457	1,761
2022-08-18	64.000	64.000	62.000	62.500	60.073	5,508
2022-08-17	64.900	64.900	64.000	64.000	61.514	726
2022-08-16	64.000	66.000	63.500	63.700	61.226	1,345
2022-08-15	66.200	66.200	64.100	64.400	61.899	1,841
2022-08-12	66.200	66.200	63.500	66.200	63.629	6,085
2022-08-11	63.500	66.200	62.900	66.200	63.629	6,688
2022-08-10	64.000	65.000	63.000	65.000	62.475	258
2022-08-09	66.900	66.900	62.200	64.000	61.514	3,564
2022-08-08	60.400	65.000	60.400	64.800	62.283	11,370
2022-08-05	65.000	65.000	60.300	60.300	57.958	4,783
2022-08-04	60.500	66.500	60.500	62.500	60.073	6,795
2022-08-03	60.400	60.500	60.000	60.000	57.670	5,336
2022-08-02	61.000	61.000	60.000	60.700	58.342	1,690
2022-08-01	61.000	61.000	60.800	61.000	58.631	1,698
2022-07-29	61.400	61.400	60.200	61.000	58.631	3,988
2022-07-28	60.200	60.300	60.000	60.200	57.862	2,988
2022-07-27	60.100	61.900	60.100	60.300	57.958	1,448
2022-07-26	60.100	61.000	60.000	60.100	57.766	933
2022-07-25	63.000	63.000	60.000	60.000	57.670	3,216
2022-07-22	61.000	62.200	60.000	61.000	58.631	2,165
2022-07-21	60.000	63.000	60.000	61.000	58.631	10,081
2022-07-20	61.900	62.400	60.000	60.000	57.670	22,826
2022-07-19	60.000	62.000	60.000	60.000	57.670	1,306
2022-07-18	61.000	61.900	60.000	61.800	59.400	1,467
2022-07-15	61.000	61.000	60.000	60.100	57.766	1,636
2022-07-14	61.200	62.500	60.000	60.000	57.670	2,637
2022-07-13	64.000	64.000	61.100	62.000	59.592	1,121
2022-07-12	63.000	63.500	60.500	63.000	60.553	1,505
2022-07-11	63.400	65.000	61.700	62.500	60.073	1,635
2022-07-08	63.000	63.500	60.600	63.400	60.938	342
2022-07-07	62.000	62.800	60.000	62.500	60.073	2,892

← NewerPage 18 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.