Wästbygg Gruppen AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-11-04	9.020	9.100	8.540	8.860	8.860	30,500

← NewerPage 4 of 21 · 1,257 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.