Wästbygg Gruppen AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	10.800	11.850	10.800	11.850	11.850	36,104
2025-08-11	10.900	11.350	10.500	10.800	10.800	5,456
2025-08-08	10.850	11.500	10.850	11.350	11.350	11,483
2025-08-07	11.200	11.300	10.850	11.000	11.000	9,677
2025-08-06	11.100	11.100	10.800	11.000	11.000	2,665
2025-08-05	11.150	11.250	10.700	10.900	10.900	8,800
2025-08-04	10.850	11.350	10.850	11.000	11.000	4,310
2025-08-01	10.950	11.350	10.650	10.950	10.950	4,988
2025-07-31	10.800	11.500	10.800	11.400	11.400	10,615
2025-07-30	10.900	11.300	10.700	11.150	11.150	9,086
2025-07-29	11.350	11.350	10.950	11.000	11.000	2,334
2025-07-28	11.300	11.750	11.050	11.350	11.350	11,583
2025-07-25	10.850	11.250	10.700	11.250	11.250	7,808
2025-07-24	11.200	11.200	10.900	10.900	10.900	2,868
2025-07-23	11.100	11.200	10.800	11.150	11.150	4,616
2025-07-22	10.400	11.350	10.400	11.000	11.000	216,704
2025-07-21	10.500	10.950	10.400	10.400	10.400	2,836
2025-07-18	10.850	11.000	10.500	10.500	10.500	6,597
2025-07-17	10.800	10.800	10.400	10.650	10.650	23,524
2025-07-16	11.200	11.500	10.400	10.900	10.900	20,367
2025-07-15	11.200	11.850	11.200	11.300	11.300	5,744
2025-07-14	11.000	11.300	10.250	11.000	11.000	27,886
2025-07-11	11.600	11.850	11.200	11.400	11.400	10,038
2025-07-10	11.850	11.850	11.450	11.550	11.550	14,330
2025-07-09	11.850	12.050	11.100	11.900	11.900	2,464
2025-07-08	12.100	12.100	11.100	11.550	11.550	9,822
2025-07-07	12.550	12.550	11.300	11.500	11.500	41,061
2025-07-04	12.000	13.800	12.000	12.800	12.800	45,174
2025-07-03	10.800	13.950	10.800	11.650	11.650	106,942
2025-07-02	10.550	10.900	10.350	10.800	10.800	6,380
2025-07-01	10.900	10.900	10.450	10.450	10.450	4,439
2025-06-30	10.700	10.900	10.350	10.350	10.350	8,411
2025-06-27	10.950	11.000	10.550	10.700	10.700	1,661
2025-06-26	10.900	10.900	10.450	10.800	10.800	2,423
2025-06-25	11.000	11.100	10.300	10.600	10.600	24,135
2025-06-24	11.000	11.150	10.350	10.600	10.600	4,453
2025-06-23	10.000	11.250	10.000	10.950	10.950	10,367
2025-06-19	11.000	11.200	10.650	11.100	11.100	11,591
2025-06-18	11.300	11.300	11.000	11.150	11.150	7,624
2025-06-17	11.100	11.350	10.800	11.000	11.000	16,740
2025-06-16	11.250	11.250	11.000	11.000	11.000	7,773
2025-06-13	11.050	11.350	11.000	11.050	11.050	1,340
2025-06-12	11.200	11.300	11.000	11.050	11.050	10,422
2025-06-11	11.000	11.300	11.000	11.200	11.200	5,106
2025-06-10	10.950	11.600	10.750	11.150	11.150	36,311
2025-06-09	10.950	11.300	10.750	10.750	10.750	5,077
2025-06-05	11.250	11.300	10.700	10.900	10.900	7,131
2025-06-04	11.200	11.200	10.650	10.900	10.900	22,194
2025-06-03	10.150	11.650	10.150	11.200	11.200	36,863
2025-06-02	10.000	10.500	9.980	10.200	10.200	3,500
2025-05-30	10.050	10.050	9.640	10.000	10.000	16,033
2025-05-28	10.000	10.000	9.760	9.980	9.980	3,125
2025-05-27	9.460	10.300	9.460	9.700	9.700	65,786
2025-05-26	9.740	9.740	9.200	9.480	9.480	2,500
2025-05-23	9.400	9.480	9.300	9.460	9.460	17,119
2025-05-22	9.440	9.440	9.200	9.400	9.400	3,186
2025-05-21	9.400	9.400	9.240	9.380	9.380	8,451
2025-05-20	9.300	9.460	9.220	9.300	9.300	860
2025-05-19	9.780	9.780	9.300	9.300	9.300	9,889
2025-05-16	9.320	9.480	9.120	9.480	9.480	4,037

← NewerPage 6 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.