Wästbygg Gruppen AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	1.245	1.250	1.210	1.245	1.245	280,706
2026-04-29	1.280	1.280	1.240	1.250	1.250	124,594
2026-04-28	1.290	1.305	1.260	1.260	1.260	196,873
2026-04-27	1.300	1.345	1.283	1.290	1.290	1,234,970
2026-04-24	1.305	1.325	1.260	1.280	1.280	343,359
2026-04-23	1.270	1.350	1.270	1.295	1.295	663,208
2026-04-22	1.285	1.370	1.260	1.260	1.260	834,386
2026-04-21	1.270	1.320	1.270	1.285	1.285	812,440
2026-04-20	1.295	1.315	1.230	1.270	1.270	568,911
2026-04-17	1.250	1.310	1.250	1.280	1.280	1,071,278
2026-04-16	1.300	1.300	1.230	1.240	1.240	743,866
2026-04-15	1.315	1.355	1.290	1.295	1.295	800,728
2026-04-14	1.330	1.335	1.260	1.310	1.310	275,000
2026-04-13	1.325	1.395	1.325	1.340	1.340	166,711
2026-04-10	1.330	1.375	1.325	1.325	1.325	439,500
2026-04-09	1.445	1.445	1.300	1.300	1.300	881,292
2026-04-08	1.505	1.505	1.390	1.410	1.410	410,504
2026-04-07	1.500	1.525	1.445	1.445	1.445	494,945
2026-04-02	1.530	1.530	1.490	1.495	1.495	103,941
2026-04-01	1.545	1.570	1.495	1.520	1.520	465,945
2026-03-31	1.795	1.795	1.515	1.540	1.540	1,455,921
2026-03-30	1.980	2.090	1.825	1.905	1.905	84,564
2026-03-27	1.895	1.980	1.785	1.980	1.980	19,368
2026-03-26	1.920	1.995	1.840	1.985	1.985	62,587
2026-03-25	1.890	2.000	1.785	1.905	1.905	124,836
2026-03-24	1.885	1.890	1.850	1.890	1.890	17,256
2026-03-23	2.060	2.060	1.850	1.850	1.850	131,878
2026-03-20	2.040	2.160	2.000	2.090	2.090	75,741
2026-03-19	2.090	2.090	1.900	1.960	1.960	97,191
2026-03-18	2.130	2.500	1.915	2.090	2.090	412,956
2026-03-17	2.090	2.190	1.855	2.010	2.010	55,099
2026-03-16	2.130	2.200	1.850	2.190	2.190	96,888
2026-03-13	1.995	2.140	1.900	2.140	2.140	101,042
2026-03-12	2.120	2.150	1.910	1.995	1.995	118,120
2026-03-11	2.100	2.150	1.950	2.120	2.120	61,410
2026-03-10	2.000	2.260	1.920	2.060	2.060	77,627
2026-03-09	2.140	2.140	1.905	1.995	1.995	65,757
2026-03-06	2.260	2.270	2.100	2.120	2.120	213,648
2026-03-05	2.280	2.800	2.100	2.290	2.290	385,842
2026-03-04	2.530	2.780	2.170	2.260	2.260	297,503
2026-03-03	2.470	2.750	2.400	2.750	2.750	25,383
2026-03-02	2.560	2.560	2.400	2.430	2.430	24,378
2026-02-27	3.500	3.850	2.500	2.560	2.560	229,958
2026-02-26	2.116	2.553	2.092	2.398	2.398	120,748
2026-02-25	2.407	2.417	1.941	2.072	2.072	122,876
2026-02-24	2.349	2.427	2.349	2.402	2.402	12,713
2026-02-23	2.495	2.533	2.330	2.339	2.339	52,474
2026-02-20	5.080	5.200	4.970	5.120	5.120	9,366
2026-02-19	4.880	5.480	4.760	5.100	5.100	12,185
2026-02-18	5.860	5.880	4.520	4.900	4.900	69,792
2026-02-17	4.160	6.240	4.160	5.840	5.840	681,779
2026-02-16	3.850	4.100	3.800	4.100	4.100	78,044
2026-02-13	3.920	3.920	3.470	3.830	3.830	72,401
2026-02-12	4.170	4.170	3.760	3.980	3.980	61,000
2026-02-11	4.270	4.270	4.100	4.170	4.170	18,235
2026-02-10	4.650	4.650	4.270	4.300	4.300	13,903
2026-02-09	4.340	4.730	4.330	4.360	4.360	76,482
2026-02-06	4.320	4.890	4.310	4.330	4.330	23,537
2026-02-05	4.990	4.990	4.410	4.500	4.500	7,704
2026-02-04	5.200	5.320	4.120	4.660	4.660	25,748

← NewerPage 3 of 22 · 1,261 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.