Wästbygg Gruppen AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	9.380	9.380	8.800	9.020	9.020	11,261
2025-10-31	9.220	9.400	9.220	9.400	9.400	97
2025-10-30	9.160	9.680	9.100	9.240	9.240	17,299
2025-10-29	9.380	9.680	9.220	9.400	9.400	54,712
2025-10-28	9.000	9.360	8.960	9.060	9.060	13,851
2025-10-27	9.320	9.320	8.920	8.960	8.960	16,404
2025-10-24	9.160	9.360	9.000	9.000	9.000	12,453
2025-10-23	9.360	9.360	9.120	9.160	9.160	13,048
2025-10-22	9.280	9.760	9.180	9.280	9.280	8,177
2025-10-21	9.620	9.620	9.040	9.260	9.260	10,262
2025-10-20	10.400	10.400	9.200	9.280	9.280	3,599
2025-10-17	9.500	9.780	9.260	9.780	9.780	1,075
2025-10-16	9.120	9.560	9.120	9.540	9.540	7,458
2025-10-15	9.420	9.540	9.420	9.420	9.420	4,963
2025-10-14	9.260	9.260	9.260	9.260	9.260	216
2025-10-13	9.400	9.500	9.240	9.240	9.240	3,671
2025-10-10	9.280	9.560	9.080	9.560	9.560	4,499
2025-10-09	9.200	9.380	9.080	9.180	9.180	2,883
2025-10-08	9.700	9.720	9.240	9.240	9.240	4,408
2025-10-07	9.240	9.740	9.240	9.280	9.280	2,583
2025-10-06	9.120	9.800	9.100	9.520	9.520	19,952
2025-10-03	9.140	9.720	9.140	9.240	9.240	8,883
2025-10-02	9.580	9.580	9.280	9.400	9.400	4,841
2025-10-01	9.740	9.740	9.260	9.600	9.600	14,030
2025-09-30	10.700	10.700	9.520	9.740	9.740	10,815
2025-09-29	9.400	9.840	9.300	9.500	9.500	5,293
2025-09-26	9.300	9.480	9.200	9.380	9.380	3,218
2025-09-25	9.820	9.820	9.200	9.380	9.380	10,985
2025-09-24	9.660	10.150	9.280	9.500	9.500	6,609
2025-09-23	10.350	10.350	9.600	9.640	9.640	9,485
2025-09-22	9.660	10.450	9.660	10.350	10.350	7,302
2025-09-19	9.580	9.880	9.580	9.640	9.640	1,268
2025-09-18	9.700	9.960	9.600	9.860	9.860	1,935
2025-09-17	10.250	10.250	9.720	9.760	9.760	3,622
2025-09-16	10.350	10.350	9.800	9.960	9.960	2,717
2025-09-15	9.600	10.450	9.600	10.350	10.350	3,721
2025-09-12	10.400	10.400	9.840	10.250	10.250	9,836
2025-09-11	10.400	10.450	9.940	10.400	10.400	164
2025-09-10	10.000	10.600	9.800	10.400	10.400	1,001
2025-09-09	10.700	10.700	9.540	10.000	10.000	6,990
2025-09-08	9.660	12.100	9.240	12.100	12.100	14,212
2025-09-05	9.540	10.100	9.540	9.940	9.940	19,364
2025-09-04	9.640	9.980	9.400	9.540	9.540	8,636
2025-09-03	9.700	9.720	9.220	9.220	9.220	6,684
2025-09-02	9.700	10.200	9.320	9.320	9.320	12,261
2025-09-01	10.650	10.650	9.980	10.100	10.100	2,211
2025-08-29	10.500	10.700	10.000	10.250	10.250	5,445
2025-08-28	10.900	10.900	10.050	10.550	10.550	8,920
2025-08-27	11.600	11.600	10.750	10.900	10.900	7,251
2025-08-26	11.750	12.000	10.900	11.300	11.300	6,326
2025-08-25	10.400	11.750	10.400	11.200	11.200	19,203
2025-08-22	10.600	10.850	10.300	10.750	10.750	111,704
2025-08-21	9.960	10.950	8.980	10.650	10.650	28,669
2025-08-20	10.950	10.950	10.650	10.650	10.650	3,274
2025-08-19	10.700	10.950	10.450	10.950	10.950	33,355
2025-08-18	10.600	11.000	10.600	11.000	11.000	3,420
2025-08-15	10.700	11.150	10.600	10.600	10.600	26,643
2025-08-14	11.350	11.400	10.700	11.100	11.100	10,074
2025-08-13	11.800	11.900	11.200	11.550	11.550	10,103
2025-08-12	10.800	11.850	10.800	11.850	11.850	36,104

← NewerPage 5 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.