Wästbygg Gruppen AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 5.200 | 5.320 | 4.120 | 4.660 | 4.660 | 25,748 |
| 2026-02-03 | 5.500 | 5.500 | 5.000 | 5.040 | 5.040 | 40,571 |
| 2026-02-02 | 5.420 | 5.860 | 5.420 | 5.500 | 5.500 | 48,141 |
| 2026-01-30 | 5.580 | 5.580 | 5.500 | 5.560 | 5.560 | 7,190 |
| 2026-01-29 | 5.540 | 5.760 | 5.520 | 5.580 | 5.580 | 12,113 |
| 2026-01-28 | 5.700 | 5.860 | 5.600 | 5.700 | 5.700 | 15,288 |
| 2026-01-27 | 5.960 | 5.980 | 5.500 | 5.860 | 5.860 | 14,126 |
| 2026-01-26 | 5.640 | 5.960 | 5.500 | 5.860 | 5.860 | 9,850 |
| 2026-01-23 | 5.940 | 6.000 | 5.620 | 5.640 | 5.640 | 6,671 |
| 2026-01-22 | 6.000 | 6.020 | 5.800 | 5.900 | 5.900 | 25,080 |
| 2026-01-21 | 6.320 | 6.320 | 5.960 | 6.000 | 6.000 | 29,545 |
| 2026-01-20 | 6.020 | 6.340 | 5.920 | 6.340 | 6.340 | 7,135 |
| 2026-01-19 | 6.260 | 6.440 | 5.800 | 6.020 | 6.020 | 41,089 |
| 2026-01-16 | 6.340 | 6.340 | 6.100 | 6.100 | 6.100 | 67,260 |
| 2026-01-15 | 6.440 | 6.460 | 6.200 | 6.220 | 6.220 | 105,492 |
| 2026-01-14 | 6.700 | 6.880 | 6.360 | 6.420 | 6.420 | 79,921 |
| 2026-01-13 | 8.480 | 8.480 | 6.400 | 6.600 | 6.600 | 492,428 |
| 2026-01-12 | 9.100 | 9.480 | 9.060 | 9.380 | 9.380 | 3,316 |
| 2026-01-09 | 9.220 | 9.500 | 9.160 | 9.500 | 9.500 | 1,951 |
| 2026-01-08 | 9.320 | 9.320 | 9.160 | 9.320 | 9.320 | 751 |
| 2026-01-07 | 9.060 | 9.200 | 9.000 | 9.200 | 9.200 | 4,156 |
| 2026-01-05 | 9.240 | 9.240 | 9.060 | 9.060 | 9.060 | 143 |
| 2026-01-02 | 9.060 | 9.260 | 9.060 | 9.260 | 9.260 | 6,004 |
| 2025-12-30 | 9.100 | 9.100 | 9.000 | 9.060 | 9.060 | 7,838 |
| 2025-12-29 | 9.180 | 9.280 | 9.040 | 9.080 | 9.080 | 5,087 |
| 2025-12-23 | 9.100 | 9.240 | 9.000 | 9.140 | 9.140 | 3,402 |
| 2025-12-22 | 8.840 | 9.280 | 8.840 | 9.100 | 9.100 | 9,187 |
| 2025-12-19 | 9.260 | 9.260 | 9.000 | 9.100 | 9.100 | 5,803 |
| 2025-12-18 | 9.080 | 9.300 | 9.070 | 9.100 | 9.100 | 76,813 |
| 2025-12-17 | 9.140 | 9.140 | 9.040 | 9.040 | 9.040 | 1,733 |
| 2025-12-16 | 9.080 | 9.180 | 9.000 | 9.020 | 9.020 | 10,500 |
| 2025-12-15 | 9.060 | 9.260 | 9.000 | 9.020 | 9.020 | 9,739 |
| 2025-12-12 | 9.300 | 9.300 | 9.080 | 9.140 | 9.140 | 17,670 |
| 2025-12-11 | 9.280 | 9.300 | 9.200 | 9.220 | 9.220 | 21,415 |
| 2025-12-10 | 9.220 | 9.480 | 9.220 | 9.300 | 9.300 | 9,499 |
| 2025-12-09 | 9.500 | 9.500 | 9.300 | 9.300 | 9.300 | 3,126 |
| 2025-12-08 | 9.680 | 9.680 | 9.340 | 9.500 | 9.500 | 3,452 |
| 2025-12-05 | 9.260 | 9.500 | 9.260 | 9.400 | 9.400 | 839 |
| 2025-12-04 | 9.480 | 9.500 | 9.220 | 9.300 | 9.300 | 2,838 |
| 2025-12-03 | 9.440 | 9.520 | 9.300 | 9.500 | 9.500 | 3,057 |
| 2025-12-02 | 9.300 | 9.480 | 9.300 | 9.460 | 9.460 | 1,487 |
| 2025-12-01 | 9.480 | 9.520 | 9.120 | 9.500 | 9.500 | 3,815 |
| 2025-11-28 | 9.480 | 9.600 | 9.320 | 9.560 | 9.560 | 6,582 |
| 2025-11-27 | 9.100 | 9.480 | 9.000 | 9.480 | 9.480 | 18,422 |
| 2025-11-26 | 9.380 | 9.380 | 8.900 | 9.120 | 9.120 | 14,789 |
| 2025-11-25 | 9.380 | 9.380 | 9.100 | 9.320 | 9.320 | 6,044 |
| 2025-11-24 | 8.900 | 9.400 | 8.900 | 9.120 | 9.120 | 24,605 |
| 2025-11-21 | 9.020 | 9.340 | 9.000 | 9.000 | 9.000 | 61,707 |
| 2025-11-20 | 9.300 | 9.300 | 9.000 | 9.020 | 9.020 | 7,204 |
| 2025-11-19 | 9.040 | 9.280 | 9.040 | 9.100 | 9.100 | 17,104 |
| 2025-11-18 | 9.440 | 9.440 | 9.060 | 9.060 | 9.060 | 1,591 |
| 2025-11-17 | 9.080 | 9.480 | 9.080 | 9.200 | 9.200 | 1,307 |
| 2025-11-14 | 9.120 | 9.320 | 9.040 | 9.100 | 9.100 | 2,196 |
| 2025-11-13 | 9.180 | 9.420 | 9.160 | 9.160 | 9.160 | 13,166 |
| 2025-11-12 | 9.760 | 9.760 | 9.200 | 9.200 | 9.200 | 9,434 |
| 2025-11-11 | 9.300 | 9.400 | 9.020 | 9.400 | 9.400 | 5,149 |
| 2025-11-10 | 9.240 | 9.300 | 9.220 | 9.280 | 9.280 | 676 |
| 2025-11-07 | 9.120 | 9.320 | 9.120 | 9.180 | 9.180 | 1,631 |
| 2025-11-06 | 9.000 | 9.400 | 8.920 | 9.120 | 9.120 | 26,248 |
| 2025-11-05 | 9.000 | 9.220 | 8.400 | 8.920 | 8.920 | 10,068 |
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.