Wästbygg Gruppen AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-13	102.80	103.00	101.60	102.20	94.777	9,319
2022-01-12	104.00	104.40	102.00	102.80	95.334	6,772
2022-01-11	102.00	104.60	102.00	104.00	96.447	8,593
2022-01-10	104.00	104.20	101.40	102.00	94.592	8,632
2022-01-07	108.20	108.20	104.20	104.20	96.632	6,657
2022-01-05	107.60	108.60	107.20	108.20	100.34	3,795
2022-01-04	106.00	108.00	106.00	107.60	99.785	6,419
2022-01-03	106.60	107.60	105.60	106.00	98.301	7,889
2021-12-30	106.40	107.20	105.00	105.80	98.116	4,531
2021-12-29	106.60	106.60	105.60	106.00	98.301	5,756
2021-12-28	105.80	106.60	105.60	106.40	98.672	3,353
2021-12-27	105.00	106.20	105.00	105.80	98.116	10,881
2021-12-23	103.40	105.00	102.00	105.00	97.374	7,650
2021-12-22	101.60	103.80	101.60	103.00	95.519	5,445
2021-12-21	101.60	102.20	100.60	101.60	94.221	662,211
2021-12-20	102.00	102.00	99.000	101.60	94.221	2,015
2021-12-17	100.00	101.20	99.700	101.20	93.850	7,015
2021-12-16	102.00	104.60	100.20	101.40	94.036	10,245
2021-12-15	101.00	103.60	101.00	102.20	94.777	5,310
2021-12-14	104.00	105.00	100.80	100.80	93.479	4,989
2021-12-13	105.00	105.20	104.00	104.00	96.447	2,553
2021-12-10	104.60	105.60	103.40	103.80	96.261	12,917
2021-12-09	102.60	104.80	100.20	104.80	97.189	20,145
2021-12-08	102.60	103.00	101.20	101.80	94.406	5,868
2021-12-07	101.20	105.00	100.60	101.00	93.665	7,682
2021-12-06	100.40	104.80	100.20	101.20	93.850	3,607
2021-12-03	101.20	104.00	100.00	100.00	92.737	7,201
2021-12-02	103.40	103.40	100.20	101.20	93.850	6,981
2021-12-01	99.600	104.00	99.500	103.60	96.076	5,815
2021-11-30	100.60	100.60	98.500	99.600	92.366	3,892
2021-11-29	100.20	102.80	100.20	100.80	93.479	5,454
2021-11-26	103.00	103.00	100.20	100.40	93.108	9,180
2021-11-25	104.40	106.40	103.40	104.00	96.447	8,091
2021-11-24	105.00	105.40	104.40	105.40	97.745	2,000
2021-11-23	105.40	106.00	104.20	105.00	97.374	6,782
2021-11-22	107.00	108.20	105.60	107.00	99.229	8,505
2021-11-19	108.80	108.80	105.60	107.40	99.600	11,230
2021-11-18	109.00	109.00	107.40	108.80	100.90	5,039
2021-11-17	107.20	109.40	107.20	108.40	100.53	4,957
2021-11-16	109.00	110.00	107.20	107.20	99.414	11,333
2021-11-15	107.00	109.00	105.80	109.00	101.08	17,099
2021-11-12	106.00	107.40	105.60	107.00	99.229	10,300
2021-11-11	107.80	107.80	104.40	107.00	99.229	22,718
2021-11-10	102.60	107.00	102.60	106.00	98.301	30,175
2021-11-09	101.60	103.00	100.80	101.00	93.665	31,381
2021-11-08	104.00	104.40	102.40	103.20	95.705	14,067
2021-11-05	102.40	104.00	102.20	103.60	96.076	5,599
2021-11-04	102.00	102.40	101.80	102.20	94.777	8,055
2021-11-03	102.00	102.60	100.00	101.80	94.406	9,213
2021-11-02	100.20	102.20	100.20	102.00	94.592	7,692
2021-11-01	99.900	101.00	99.800	100.00	92.737	2,626
2021-10-29	99.900	100.80	99.100	99.900	92.644	9,924
2021-10-28	99.000	101.80	98.900	99.900	92.644	9,720
2021-10-27	98.000	100.40	98.000	100.00	92.737	509,758
2021-10-26	99.100	100.00	98.700	99.700	92.459	14,126
2021-10-25	98.900	99.200	97.500	99.100	91.903	33,170
2021-10-22	99.700	100.00	98.500	99.100	91.903	7,907

← NewerPage 21 of 21 · 1,257 trading days

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.