Wihlborgs Fastigheter AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 106.60 | 108.50 | 106.40 | 108.50 | 101.05 | 344,276 |
| 2024-08-21 | 109.30 | 109.30 | 106.00 | 106.90 | 99.556 | 276,914 |
| 2024-08-20 | 109.80 | 111.00 | 108.40 | 109.30 | 101.79 | 340,709 |
| 2024-08-19 | 107.30 | 109.80 | 107.20 | 109.70 | 102.16 | 165,187 |
| 2024-08-16 | 107.50 | 108.50 | 106.90 | 107.30 | 99.928 | 202,829 |
| 2024-08-15 | 109.90 | 110.00 | 107.30 | 108.10 | 100.67 | 219,670 |
| 2024-08-14 | 108.40 | 109.50 | 108.10 | 109.30 | 101.79 | 122,571 |
| 2024-08-13 | 107.00 | 108.40 | 106.50 | 108.40 | 100.95 | 192,028 |
| 2024-08-12 | 108.30 | 108.90 | 107.00 | 107.00 | 99.649 | 141,152 |
| 2024-08-09 | 106.50 | 109.70 | 106.50 | 108.00 | 100.58 | 189,514 |
| 2024-08-08 | 108.10 | 108.20 | 105.50 | 106.50 | 99.183 | 229,083 |
| 2024-08-07 | 107.50 | 107.80 | 106.00 | 107.10 | 99.742 | 289,940 |
| 2024-08-06 | 106.00 | 106.90 | 102.50 | 104.80 | 97.600 | 427,251 |
| 2024-08-05 | 105.50 | 106.00 | 102.70 | 105.10 | 97.879 | 365,035 |
| 2024-08-02 | 108.00 | 109.50 | 105.90 | 108.80 | 101.32 | 416,150 |
| 2024-08-01 | 108.60 | 111.60 | 108.10 | 108.90 | 101.42 | 395,874 |
| 2024-07-31 | 110.00 | 110.60 | 108.50 | 108.50 | 101.05 | 440,889 |
| 2024-07-30 | 110.60 | 111.00 | 109.00 | 109.60 | 102.07 | 137,703 |
| 2024-07-29 | 109.70 | 111.20 | 109.40 | 110.50 | 102.91 | 220,069 |
| 2024-07-26 | 109.60 | 110.10 | 109.10 | 109.10 | 101.60 | 123,876 |
| 2024-07-25 | 108.10 | 109.60 | 107.60 | 109.30 | 101.79 | 163,610 |
| 2024-07-24 | 109.00 | 110.00 | 108.40 | 109.20 | 101.70 | 121,970 |
| 2024-07-23 | 110.90 | 111.00 | 109.30 | 109.90 | 102.35 | 164,718 |
| 2024-07-22 | 110.70 | 112.40 | 110.70 | 110.90 | 103.28 | 161,280 |
| 2024-07-19 | 110.90 | 111.10 | 109.70 | 110.70 | 103.09 | 151,068 |
| 2024-07-18 | 111.10 | 111.60 | 110.30 | 110.90 | 103.28 | 201,820 |
| 2024-07-17 | 111.90 | 112.20 | 110.70 | 111.50 | 103.84 | 252,071 |
| 2024-07-16 | 112.30 | 113.30 | 111.10 | 111.80 | 104.12 | 207,353 |
| 2024-07-15 | 112.90 | 113.00 | 110.50 | 111.80 | 104.12 | 212,890 |
| 2024-07-12 | 111.40 | 113.30 | 110.50 | 113.00 | 105.24 | 414,496 |
| 2024-07-11 | 110.90 | 111.80 | 109.30 | 111.40 | 103.75 | 368,050 |
| 2024-07-10 | 106.70 | 111.70 | 106.20 | 110.90 | 103.28 | 835,892 |
| 2024-07-09 | 103.00 | 106.30 | 102.60 | 105.30 | 98.065 | 457,834 |
| 2024-07-08 | 99.900 | 104.10 | 99.700 | 102.60 | 95.551 | 247,468 |
| 2024-07-05 | 101.30 | 103.20 | 101.10 | 102.60 | 95.551 | 303,204 |
| 2024-07-04 | 100.30 | 102.00 | 100.30 | 101.30 | 94.340 | 252,696 |
| 2024-07-03 | 98.900 | 100.30 | 98.100 | 100.20 | 93.316 | 219,730 |
| 2024-07-02 | 97.800 | 98.500 | 97.150 | 98.200 | 91.453 | 162,794 |
| 2024-07-01 | 98.650 | 99.500 | 98.000 | 98.500 | 91.733 | 225,527 |
| 2024-06-28 | 96.950 | 98.200 | 96.400 | 97.900 | 91.174 | 320,147 |
| 2024-06-27 | 94.800 | 96.600 | 94.400 | 96.550 | 89.917 | 216,346 |
| 2024-06-26 | 95.950 | 97.250 | 94.500 | 94.800 | 88.287 | 317,093 |
| 2024-06-25 | 97.600 | 98.000 | 95.650 | 95.900 | 89.311 | 171,957 |
| 2024-06-24 | 97.000 | 98.150 | 96.100 | 98.000 | 91.267 | 212,783 |
| 2024-06-20 | 95.500 | 98.150 | 95.350 | 98.150 | 91.407 | 832,634 |
| 2024-06-19 | 95.800 | 97.200 | 95.100 | 95.500 | 88.939 | 415,429 |
| 2024-06-18 | 97.300 | 97.500 | 96.000 | 97.150 | 90.475 | 295,700 |
| 2024-06-17 | 96.700 | 97.400 | 95.600 | 96.400 | 89.777 | 673,947 |
| 2024-06-14 | 99.000 | 99.050 | 96.450 | 96.800 | 90.149 | 182,832 |
| 2024-06-13 | 98.800 | 100.50 | 98.500 | 98.550 | 91.779 | 288,236 |
| 2024-06-12 | 96.650 | 99.600 | 96.100 | 99.200 | 92.385 | 385,283 |
| 2024-06-11 | 97.450 | 97.650 | 96.000 | 96.650 | 90.010 | 332,553 |
| 2024-06-10 | 97.500 | 98.050 | 95.800 | 97.500 | 90.801 | 239,515 |
| 2024-06-07 | 101.70 | 102.10 | 97.200 | 98.200 | 91.453 | 355,068 |
| 2024-06-05 | 101.60 | 102.50 | 100.80 | 101.60 | 94.620 | 393,098 |
| 2024-06-04 | 100.20 | 102.10 | 99.850 | 101.70 | 94.713 | 306,655 |
| 2024-06-03 | 100.50 | 101.00 | 99.000 | 100.50 | 93.595 | 276,716 |
| 2024-05-31 | 97.950 | 100.70 | 97.050 | 99.700 | 92.850 | 1,227,232 |
| 2024-05-30 | 95.450 | 98.300 | 95.250 | 97.950 | 91.220 | 417,117 |
| 2024-05-29 | 98.400 | 98.550 | 95.650 | 95.650 | 89.078 | 254,408 |
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.