Wihlborgs Fastigheter AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	70.000	70.000	68.050	68.350	68.350	1,172,473
2026-10-16	69.750	70.650	69.500	70.150	70.150	275,183
2026-10-15	68.550	70.600	68.450	69.600	69.600	809,254
2026-10-14	68.000	68.550	67.500	68.050	68.050	588,902
2026-10-13	67.200	68.250	67.200	67.400	67.400	354,414
2026-10-12	67.300	67.750	66.350	66.700	66.700	501,001
2026-10-09	68.200	68.950	66.650	66.650	66.650	538,147
2026-10-08	68.500	68.750	67.600	67.650	67.650	490,957
2026-10-07	68.850	70.000	68.500	68.950	68.950	358,105
2026-10-06	68.700	69.200	68.600	68.900	68.900	471,402
2026-10-05	68.600	69.500	68.000	68.300	68.300	454,916
2026-10-02	69.650	69.750	68.650	68.650	68.650	388,365
2026-10-01	70.600	71.200	69.450	69.450	69.450	449,166
2026-09-30	71.500	71.750	70.550	70.600	70.600	489,695
2026-09-29	72.100	72.450	71.550	71.800	71.800	419,673
2026-09-28	73.000	73.500	71.900	72.000	72.000	320,904
2026-09-25	73.450	73.950	72.450	72.600	72.600	385,116
2026-09-24	74.900	75.100	73.050	73.050	73.050	637,313
2026-09-23	75.850	76.000	74.500	75.050	75.050	389,605
2026-09-22	76.550	76.550	75.450	75.750	75.750	330,705
2026-09-21	74.550	76.200	74.550	76.200	76.200	406,191
2026-09-18	75.850	75.850	74.150	74.400	74.400	2,375,805
2026-09-17	76.100	76.500	75.350	76.000	76.000	487,741
2026-09-16	75.500	76.450	75.150	76.150	76.150	474,688
2026-09-15	75.300	75.300	74.000	74.800	74.800	552,029
2026-09-14	76.500	76.900	75.100	75.150	75.150	307,743
2026-09-11	76.150	76.750	75.500	76.200	76.200	387,658
2026-09-10	76.900	77.350	75.800	75.800	75.800	406,781
2026-09-09	77.650	78.000	76.800	76.900	76.900	390,948
2026-09-08	78.800	78.825	77.700	77.700	77.700	312,361
2026-09-07	78.000	79.300	77.350	78.900	78.900	222,980
2026-09-04	78.000	78.700	77.050	78.550	78.550	513,295
2026-09-03	77.600	80.000	77.550	78.900	78.900	334,263
2026-09-02	78.500	78.800	77.050	77.500	77.500	454,102
2026-09-01	77.050	78.500	76.800	78.300	78.300	379,976
2026-08-31	78.150	78.350	76.800	77.000	77.000	807,058
2026-08-28	78.450	78.950	77.900	78.950	78.950	259,634
2026-08-27	77.850	78.550	77.500	78.250	78.250	576,777
2026-08-26	78.550	78.750	77.750	77.850	77.850	318,609
2026-08-25	78.250	78.900	78.000	78.550	78.550	267,729
2026-08-24	78.750	79.050	77.700	78.450	78.450	271,375
2026-08-21	78.400	79.450	78.050	78.750	78.750	228,033
2026-08-20	79.150	79.450	78.200	78.250	78.250	207,579
2026-08-19	79.550	79.750	78.300	79.000	79.000	179,200
2026-08-18	79.300	80.100	78.700	79.400	79.400	212,144
2026-08-17	80.150	80.150	78.950	79.300	79.300	262,409
2026-08-14	81.400	81.400	79.450	80.150	80.150	304,739
2026-08-13	81.600	81.650	79.800	81.450	81.450	385,025
2026-08-12	80.300	81.300	79.900	81.100	81.100	367,027
2026-08-11	79.250	80.450	79.050	80.300	80.300	432,786
2026-08-10	79.550	79.850	78.700	79.300	79.300	286,164
2026-08-07	78.600	80.000	78.150	79.700	79.700	389,606
2026-08-06	78.950	79.500	78.400	78.700	78.700	535,810
2026-08-05	79.500	79.550	78.650	79.000	79.000	335,887
2026-08-04	78.000	79.550	77.700	79.550	79.550	420,632
2026-08-03	77.350	78.550	77.000	78.000	78.000	293,627
2026-07-31	78.000	78.300	77.350	77.350	77.350	441,845
2026-07-30	77.300	78.600	76.950	77.600	77.600	289,665
2026-07-29	77.700	77.900	76.900	77.500	77.500	281,717
2026-07-28	76.700	77.900	76.600	77.900	77.900	436,890

Page 1 of 2 · 66 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-23	3.3000 SEK
2025-04-30	3.2000 SEK
2024-04-25	3.1500 SEK
2023-04-27	3.1000 SEK
2022-04-27	6.0000 SEK
2021-04-28	5.2500 SEK
2020-04-29	4.5000 SEK
2019-04-26	3.7500 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.