Wästbygg Gruppen AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 9.640 | 9.640 | 9.280 | 9.480 | 9.480 | 13,278 |
| 2025-05-14 | 9.300 | 9.840 | 9.280 | 9.600 | 9.600 | 5,254 |
| 2025-05-13 | 9.800 | 9.800 | 9.320 | 9.560 | 9.560 | 12,458 |
| 2025-05-12 | 9.220 | 9.780 | 8.820 | 9.340 | 9.340 | 10,302 |
| 2025-05-09 | 9.420 | 9.420 | 9.160 | 9.340 | 9.340 | 5,162 |
| 2025-05-08 | 9.480 | 9.480 | 8.760 | 9.160 | 9.160 | 10,652 |
| 2025-05-07 | 9.040 | 9.480 | 8.960 | 9.480 | 9.480 | 21,945 |
| 2025-05-06 | 8.880 | 8.980 | 8.600 | 8.980 | 8.980 | 91,899 |
| 2025-05-05 | 8.440 | 8.780 | 8.220 | 8.320 | 8.320 | 134,051 |
| 2025-05-02 | 8.400 | 8.600 | 8.200 | 8.440 | 8.440 | 5,906 |
| 2025-04-30 | 8.200 | 8.380 | 8.120 | 8.380 | 8.380 | 5,437 |
| 2025-04-29 | 8.360 | 8.360 | 8.120 | 8.300 | 8.300 | 2,864 |
| 2025-04-28 | 8.260 | 8.360 | 8.180 | 8.360 | 8.360 | 5,089 |
| 2025-04-25 | 8.340 | 8.380 | 8.000 | 8.380 | 8.380 | 9,284 |
| 2025-04-24 | 8.200 | 8.200 | 8.060 | 8.060 | 8.060 | 8,251 |
| 2025-04-23 | 8.280 | 8.440 | 8.040 | 8.040 | 8.040 | 7,227 |
| 2025-04-22 | 8.100 | 8.200 | 7.960 | 8.020 | 8.020 | 6,355 |
| 2025-04-17 | 8.020 | 8.280 | 8.000 | 8.100 | 8.100 | 6,428 |
| 2025-04-16 | 8.300 | 8.300 | 7.900 | 8.000 | 8.000 | 13,179 |
| 2025-04-15 | 8.340 | 8.480 | 8.120 | 8.140 | 8.140 | 23,816 |
| 2025-04-14 | 8.680 | 8.680 | 8.200 | 8.200 | 8.200 | 4,121 |
| 2025-04-11 | 8.880 | 8.880 | 8.360 | 8.400 | 8.400 | 8,591 |
| 2025-04-10 | 9.000 | 9.000 | 8.420 | 8.540 | 8.540 | 42,851 |
| 2025-04-09 | 8.620 | 8.660 | 8.300 | 8.620 | 8.620 | 17,066 |
| 2025-04-08 | 9.160 | 9.160 | 8.620 | 8.700 | 8.700 | 21,563 |
| 2025-04-07 | 8.880 | 8.880 | 8.600 | 8.660 | 8.660 | 55,608 |
| 2025-04-04 | 8.880 | 9.100 | 8.680 | 8.820 | 8.820 | 64,262 |
| 2025-04-03 | 9.180 | 9.280 | 8.740 | 8.940 | 8.940 | 14,613 |
| 2025-04-02 | 9.340 | 9.340 | 9.180 | 9.180 | 9.180 | 3,041 |
| 2025-04-01 | 9.540 | 9.560 | 9.060 | 9.340 | 9.340 | 79,958 |
| 2025-03-31 | 9.320 | 9.640 | 8.900 | 9.560 | 9.560 | 23,663 |
| 2025-03-28 | 9.380 | 9.380 | 9.000 | 9.280 | 9.280 | 13,329 |
| 2025-03-27 | 9.480 | 9.480 | 9.180 | 9.300 | 9.300 | 44,720 |
| 2025-03-26 | 9.860 | 10.800 | 9.520 | 9.820 | 9.820 | 18,741 |
| 2025-03-25 | 9.500 | 9.880 | 9.260 | 9.640 | 9.640 | 25,390 |
| 2025-03-24 | 9.880 | 9.980 | 9.360 | 9.400 | 9.400 | 39,508 |
| 2025-03-21 | 9.800 | 9.880 | 9.620 | 9.760 | 9.760 | 11,448 |
| 2025-03-20 | 9.840 | 10.300 | 9.700 | 9.720 | 9.720 | 28,105 |
| 2025-03-19 | 9.720 | 10.300 | 9.600 | 10.000 | 10.000 | 61,880 |
| 2025-03-18 | 10.300 | 10.600 | 9.720 | 9.820 | 9.820 | 56,946 |
| 2025-03-17 | 10.900 | 11.400 | 10.250 | 10.300 | 10.300 | 34,337 |
| 2025-03-14 | 10.900 | 11.050 | 10.300 | 10.700 | 10.700 | 47,077 |
| 2025-03-13 | 11.900 | 11.900 | 10.500 | 10.550 | 10.550 | 98,235 |
| 2025-03-12 | 11.050 | 13.700 | 11.050 | 11.950 | 11.950 | 111,515 |
| 2025-03-11 | 11.750 | 11.750 | 10.550 | 10.650 | 10.650 | 82,444 |
| 2025-03-10 | 18.800 | 19.400 | 10.700 | 11.950 | 11.950 | 187,171 |
| 2025-03-07 | 15.750 | 19.950 | 15.250 | 18.800 | 18.800 | 101,510 |
| 2025-03-06 | 11.700 | 17.500 | 11.700 | 15.000 | 15.000 | 49,483 |
| 2025-03-05 | 12.450 | 12.450 | 11.200 | 11.350 | 11.350 | 1,785 |
| 2025-03-04 | 12.008 | 12.388 | 10.955 | 11.250 | 11.250 | 17,074 |
| 2025-03-03 | 11.503 | 13.483 | 11.503 | 11.840 | 11.840 | 13,747 |
| 2025-02-28 | 14.100 | 14.900 | 13.500 | 13.950 | 13.950 | 13,615 |
| 2025-02-27 | 13.200 | 14.800 | 13.200 | 14.100 | 14.100 | 14,447 |
| 2025-02-26 | 13.300 | 14.200 | 13.000 | 13.150 | 13.150 | 44,169 |
| 2025-02-25 | 13.450 | 14.300 | 13.050 | 13.300 | 13.300 | 6,354 |
| 2025-02-24 | 13.450 | 14.350 | 13.050 | 13.450 | 13.450 | 2,238 |
| 2025-02-21 | 13.850 | 15.000 | 12.900 | 13.450 | 13.450 | 4,806 |
| 2025-02-20 | 13.400 | 13.750 | 12.850 | 13.500 | 13.500 | 7,119 |
| 2025-02-19 | 13.200 | 14.100 | 12.500 | 13.300 | 13.300 | 15,934 |
| 2025-02-18 | 14.000 | 14.450 | 13.100 | 13.150 | 13.150 | 26,916 |
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.