Wästbygg Gruppen AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-07	96.200	96.500	95.000	95.000	88.100	16,781
2022-04-06	96.000	96.400	95.000	95.700	88.750	5,134
2022-04-05	95.000	96.800	95.000	96.000	89.028	6,454
2022-04-04	94.100	95.800	93.500	95.000	88.100	3,696
2022-04-01	96.000	96.000	94.000	94.100	87.266	256,094
2022-03-31	96.300	96.900	94.800	96.000	89.028	4,938
2022-03-30	96.400	97.400	95.000	96.600	89.584	4,060
2022-03-29	95.200	97.100	95.100	96.800	89.770	1,566
2022-03-28	94.500	95.200	94.000	95.200	88.286	3,610
2022-03-25	95.100	96.200	94.000	94.500	87.637	2,848
2022-03-24	96.000	96.900	95.100	95.400	88.471	2,821
2022-03-23	97.000	97.000	94.800	94.800	87.915	1,002
2022-03-22	95.600	97.700	93.500	95.800	88.842	8,715
2022-03-21	93.600	96.200	93.600	95.600	88.657	4,340
2022-03-18	97.900	97.900	93.500	93.600	86.802	5,200
2022-03-17	96.600	96.700	94.200	94.200	87.358	4,639
2022-03-16	95.700	96.400	95.700	96.400	89.399	10,789
2022-03-15	95.100	96.000	94.800	95.700	88.750	3,822
2022-03-14	94.000	96.300	94.000	95.200	88.286	3,281
2022-03-11	97.700	97.700	93.800	94.000	87.173	5,000
2022-03-10	93.900	95.900	93.500	93.600	86.802	1,820
2022-03-09	93.200	94.900	93.200	93.600	86.802	2,605
2022-03-08	93.900	93.900	92.500	92.500	85.782	8,777
2022-03-07	94.900	95.200	90.000	93.500	86.709	29,458
2022-03-04	95.100	95.900	95.000	95.000	88.100	47,417
2022-03-03	95.500	96.400	95.000	95.000	88.100	3,249
2022-03-02	93.100	95.900	93.100	95.300	88.379	19,884
2022-03-01	95.100	96.000	95.000	95.000	88.100	11,131
2022-02-28	100.00	100.00	95.000	95.200	88.286	19,154
2022-02-25	94.700	97.500	94.700	95.800	88.842	3,450
2022-02-24	97.600	97.600	92.000	94.500	87.637	28,165
2022-02-23	100.00	100.00	98.100	98.700	91.532	3,595
2022-02-22	98.000	99.500	97.500	98.000	90.882	15,010
2022-02-21	100.00	100.00	98.300	98.800	91.624	10,517
2022-02-18	100.60	100.60	99.400	99.500	92.274	14,487
2022-02-17	102.40	104.00	99.400	100.80	93.479	7,597
2022-02-16	103.80	103.80	102.00	102.40	94.963	6,568
2022-02-15	98.800	101.00	98.800	101.00	93.665	11,401
2022-02-14	101.00	101.00	98.000	98.300	91.161	18,496
2022-02-11	101.40	102.00	99.100	101.00	93.665	33,234
2022-02-10	107.00	107.00	103.20	104.80	97.189	9,740
2022-02-09	105.60	108.00	105.00	107.00	99.229	7,412
2022-02-08	103.20	106.20	103.20	105.60	97.931	50,743
2022-02-07	107.60	107.60	102.80	103.20	95.705	6,124
2022-02-04	105.00	106.00	102.00	103.20	95.705	9,230
2022-02-03	106.60	107.00	104.00	104.60	97.003	9,329
2022-02-02	105.00	106.60	102.60	105.60	97.931	5,928
2022-02-01	101.40	104.60	101.40	104.00	96.447	9,044
2022-01-31	100.40	104.00	100.20	101.20	93.850	9,002
2022-01-28	101.00	101.00	99.700	100.00	92.737	252,890
2022-01-27	102.20	102.40	100.60	101.00	93.665	3,650
2022-01-26	100.80	102.20	100.80	102.20	94.777	6,387
2022-01-25	101.00	103.80	99.600	100.80	93.479	10,125
2022-01-24	105.00	105.00	99.000	101.00	93.665	12,891
2022-01-21	105.40	105.60	102.00	103.60	96.076	10,176
2022-01-20	103.20	105.00	103.20	104.80	97.189	8,485
2022-01-19	100.60	104.60	99.800	103.20	95.705	13,366
2022-01-18	101.40	102.00	99.100	100.00	92.737	14,651
2022-01-17	102.00	104.00	101.00	101.00	93.665	14,028
2022-01-14	102.00	102.00	100.60	101.00	93.665	7,680

← NewerPage 20 of 22 · 1,263 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.