Wästbygg Gruppen AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 1.930 | 1.940 | 1.860 | 1.900 | 1.900 | 52,329 |
| 2026-07-27 | 1.860 | 1.955 | 1.815 | 1.940 | 1.940 | 323,077 |
| 2026-07-24 | 1.885 | 1.885 | 1.780 | 1.860 | 1.860 | 189,626 |
| 2026-07-23 | 1.890 | 1.890 | 1.805 | 1.855 | 1.855 | 56,569 |
| 2026-07-22 | 1.850 | 1.895 | 1.850 | 1.890 | 1.890 | 71,576 |
| 2026-07-21 | 1.875 | 1.895 | 1.850 | 1.850 | 1.850 | 53,876 |
| 2026-07-20 | 1.825 | 1.895 | 1.800 | 1.875 | 1.875 | 106,257 |
| 2026-07-17 | 1.820 | 1.865 | 1.760 | 1.855 | 1.855 | 101,200 |
| 2026-07-16 | 1.825 | 1.895 | 1.715 | 1.790 | 1.790 | 176,456 |
| 2026-07-15 | 1.715 | 1.895 | 1.715 | 1.815 | 1.815 | 85,044 |
| 2026-07-14 | 1.735 | 1.820 | 1.730 | 1.745 | 1.745 | 116,463 |
| 2026-07-13 | 1.750 | 1.795 | 1.740 | 1.775 | 1.775 | 39,966 |
| 2026-07-10 | 1.745 | 1.755 | 1.715 | 1.750 | 1.750 | 63,901 |
| 2026-07-09 | 1.750 | 1.795 | 1.725 | 1.750 | 1.750 | 128,764 |
| 2026-07-08 | 1.785 | 1.785 | 1.680 | 1.735 | 1.735 | 105,692 |
| 2026-07-07 | 1.735 | 1.755 | 1.645 | 1.700 | 1.700 | 110,054 |
| 2026-07-06 | 1.735 | 1.775 | 1.700 | 1.700 | 1.700 | 17,485 |
| 2026-07-03 | 1.765 | 1.785 | 1.650 | 1.785 | 1.785 | 191,440 |
| 2026-07-02 | 1.730 | 1.795 | 1.725 | 1.735 | 1.735 | 166,521 |
| 2026-07-01 | 1.745 | 1.745 | 1.680 | 1.730 | 1.730 | 58,362 |
| 2026-06-30 | 1.655 | 1.750 | 1.605 | 1.745 | 1.745 | 200,145 |
| 2026-06-29 | 1.705 | 1.715 | 1.615 | 1.660 | 1.660 | 196,427 |
| 2026-06-26 | 1.795 | 1.825 | 1.675 | 1.695 | 1.695 | 240,309 |
| 2026-06-25 | 1.615 | 1.930 | 1.615 | 1.800 | 1.800 | 1,008,287 |
| 2026-06-24 | 1.610 | 1.610 | 1.555 | 1.565 | 1.565 | 96,738 |
| 2026-06-23 | 1.615 | 1.615 | 1.560 | 1.590 | 1.590 | 39,739 |
| 2026-06-22 | 1.675 | 1.685 | 1.615 | 1.620 | 1.620 | 96,886 |
| 2026-06-18 | 1.705 | 1.705 | 1.665 | 1.665 | 1.665 | 48,793 |
| 2026-06-17 | 1.720 | 1.800 | 1.610 | 1.705 | 1.705 | 1,041,462 |
| 2026-06-16 | 1.610 | 1.690 | 1.535 | 1.675 | 1.675 | 633,127 |
| 2026-06-15 | 1.745 | 1.745 | 1.610 | 1.610 | 1.610 | 135,076 |
| 2026-06-12 | 1.685 | 1.685 | 1.600 | 1.635 | 1.635 | 151,405 |
| 2026-06-11 | 1.675 | 1.675 | 1.600 | 1.645 | 1.645 | 171,566 |
| 2026-06-10 | 1.650 | 1.675 | 1.635 | 1.635 | 1.635 | 144,876 |
| 2026-06-09 | 1.635 | 1.680 | 1.605 | 1.660 | 1.660 | 272,843 |
| 2026-06-08 | 1.675 | 1.675 | 1.560 | 1.625 | 1.625 | 566,435 |
| 2026-06-05 | 1.755 | 1.800 | 1.625 | 1.675 | 1.675 | 325,576 |
| 2026-06-04 | 1.625 | 1.750 | 1.625 | 1.750 | 1.750 | 148,941 |
| 2026-06-03 | 1.635 | 1.650 | 1.600 | 1.625 | 1.625 | 174,011 |
| 2026-06-02 | 1.605 | 1.635 | 1.580 | 1.635 | 1.635 | 64,011 |
| 2026-06-01 | 1.655 | 1.655 | 1.555 | 1.605 | 1.605 | 209,497 |
| 2026-05-29 | 1.555 | 1.645 | 1.550 | 1.600 | 1.600 | 290,751 |
| 2026-05-28 | 1.575 | 1.655 | 1.550 | 1.550 | 1.550 | 1,012,413 |
| 2026-05-27 | 1.480 | 1.595 | 1.450 | 1.550 | 1.550 | 480,873 |
| 2026-05-26 | 1.405 | 1.520 | 1.350 | 1.460 | 1.460 | 848,826 |
| 2026-05-25 | 1.370 | 1.415 | 1.340 | 1.415 | 1.415 | 190,590 |
| 2026-05-22 | 1.340 | 1.365 | 1.320 | 1.365 | 1.365 | 162,493 |
| 2026-05-21 | 1.415 | 1.420 | 1.330 | 1.330 | 1.330 | 408,365 |
| 2026-05-20 | 1.390 | 1.430 | 1.365 | 1.400 | 1.400 | 215,783 |
| 2026-05-19 | 1.360 | 1.410 | 1.360 | 1.390 | 1.390 | 189,537 |
| 2026-05-18 | 1.435 | 1.435 | 1.360 | 1.365 | 1.365 | 184,459 |
| 2026-05-15 | 1.405 | 1.460 | 1.350 | 1.405 | 1.405 | 223,319 |
| 2026-05-13 | 1.380 | 1.480 | 1.365 | 1.420 | 1.420 | 113,146 |
| 2026-05-12 | 1.370 | 1.500 | 1.345 | 1.380 | 1.380 | 367,446 |
| 2026-05-11 | 1.440 | 1.440 | 1.350 | 1.370 | 1.370 | 248,994 |
| 2026-05-08 | 1.470 | 1.470 | 1.370 | 1.370 | 1.370 | 591,776 |
| 2026-05-07 | 1.350 | 1.510 | 1.235 | 1.485 | 1.485 | 1,957,863 |
| 2026-05-06 | 1.245 | 1.360 | 1.160 | 1.285 | 1.285 | 1,582,674 |
| 2026-05-05 | 1.160 | 1.190 | 1.065 | 1.190 | 1.190 | 3,047,330 |
| 2026-05-04 | 1.240 | 1.240 | 1.130 | 1.145 | 1.145 | 1,666,325 |
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.