Wihlborgs Fastigheter AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 99.000 | 99.400 | 98.250 | 98.300 | 91.546 | 221,801 |
| 2024-05-27 | 99.200 | 99.200 | 97.950 | 98.550 | 91.779 | 84,121 |
| 2024-05-24 | 97.000 | 99.300 | 97.000 | 98.300 | 91.546 | 212,383 |
| 2024-05-23 | 100.60 | 100.60 | 98.100 | 98.200 | 91.453 | 267,259 |
| 2024-05-22 | 98.800 | 100.90 | 97.800 | 100.60 | 93.688 | 344,247 |
| 2024-05-21 | 99.800 | 100.20 | 98.500 | 98.800 | 92.012 | 296,152 |
| 2024-05-20 | 99.900 | 101.20 | 99.800 | 100.20 | 93.316 | 221,083 |
| 2024-05-17 | 100.50 | 101.10 | 99.500 | 99.900 | 93.036 | 230,677 |
| 2024-05-16 | 101.20 | 102.60 | 100.20 | 100.60 | 93.688 | 308,093 |
| 2024-05-15 | 98.300 | 101.30 | 98.250 | 101.20 | 94.247 | 518,962 |
| 2024-05-14 | 96.650 | 98.050 | 95.800 | 97.500 | 90.801 | 291,269 |
| 2024-05-13 | 95.900 | 97.000 | 95.600 | 96.650 | 90.010 | 142,279 |
| 2024-05-10 | 97.000 | 97.600 | 95.200 | 95.900 | 89.311 | 250,400 |
| 2024-05-08 | 96.000 | 97.150 | 95.400 | 96.250 | 89.637 | 342,066 |
| 2024-05-07 | 94.750 | 96.350 | 94.200 | 96.350 | 89.730 | 494,147 |
| 2024-05-06 | 94.200 | 94.500 | 93.250 | 94.100 | 87.635 | 216,974 |
| 2024-05-03 | 95.000 | 95.300 | 91.350 | 94.200 | 87.728 | 432,523 |
| 2024-05-02 | 92.500 | 94.600 | 91.700 | 94.500 | 88.007 | 630,703 |
| 2024-04-30 | 91.750 | 93.000 | 91.400 | 93.000 | 86.611 | 294,452 |
| 2024-04-29 | 90.000 | 92.200 | 89.650 | 92.000 | 85.679 | 203,974 |
| 2024-04-26 | 88.450 | 90.750 | 88.450 | 90.100 | 83.910 | 325,213 |
| 2024-04-25 | 89.000 | 89.400 | 87.250 | 87.700 | 81.675 | 427,967 |
| 2024-04-24 | 95.000 | 95.000 | 90.900 | 91.400 | 82.187 | 416,511 |
| 2024-04-23 | 93.550 | 95.050 | 92.750 | 95.050 | 85.469 | 349,018 |
| 2024-04-22 | 92.650 | 93.600 | 92.650 | 93.300 | 83.895 | 252,536 |
| 2024-04-19 | 91.900 | 92.300 | 91.050 | 92.250 | 82.951 | 188,472 |
| 2024-04-18 | 91.400 | 92.700 | 91.000 | 92.200 | 82.906 | 258,824 |
| 2024-04-17 | 91.950 | 92.900 | 90.900 | 91.400 | 82.187 | 274,670 |
| 2024-04-16 | 91.300 | 93.200 | 90.000 | 92.550 | 83.221 | 1,117,830 |
| 2024-04-15 | 90.000 | 92.100 | 90.000 | 90.300 | 81.198 | 322,854 |
| 2024-04-12 | 90.800 | 92.700 | 89.750 | 90.000 | 80.928 | 458,914 |
| 2024-04-11 | 91.100 | 92.000 | 88.950 | 90.500 | 81.378 | 481,264 |
| 2024-04-10 | 93.950 | 95.200 | 91.100 | 91.350 | 82.142 | 509,171 |
| 2024-04-09 | 95.550 | 95.550 | 93.650 | 93.950 | 84.480 | 441,460 |
| 2024-04-08 | 94.150 | 96.050 | 94.000 | 95.900 | 86.233 | 322,165 |
| 2024-04-05 | 94.700 | 95.700 | 93.750 | 94.300 | 84.795 | 246,769 |
| 2024-04-04 | 96.750 | 96.750 | 95.250 | 95.400 | 85.784 | 378,461 |
| 2024-04-03 | 96.950 | 97.500 | 95.800 | 96.000 | 86.323 | 684,392 |
| 2024-04-02 | 98.100 | 99.000 | 96.600 | 96.800 | 87.043 | 343,235 |
| 2024-03-28 | 99.050 | 100.80 | 98.600 | 99.200 | 89.201 | 336,345 |
| 2024-03-27 | 97.800 | 101.00 | 97.500 | 98.300 | 88.391 | 836,183 |
| 2024-03-26 | 97.300 | 98.350 | 96.700 | 97.700 | 87.852 | 519,539 |
| 2024-03-25 | 96.300 | 97.500 | 95.750 | 97.100 | 87.312 | 325,496 |
| 2024-03-22 | 94.800 | 97.000 | 94.550 | 96.550 | 86.818 | 707,478 |
| 2024-03-21 | 93.350 | 95.300 | 93.100 | 94.600 | 85.064 | 455,959 |
| 2024-03-20 | 91.050 | 92.500 | 89.550 | 91.850 | 82.592 | 303,256 |
| 2024-03-19 | 88.900 | 91.100 | 88.400 | 91.100 | 81.917 | 217,102 |
| 2024-03-18 | 88.800 | 90.300 | 87.900 | 88.900 | 79.939 | 289,036 |
| 2024-03-15 | 90.000 | 90.000 | 88.000 | 88.800 | 79.849 | 674,703 |
| 2024-03-14 | 89.550 | 92.000 | 88.850 | 88.850 | 79.894 | 504,096 |
| 2024-03-13 | 88.400 | 89.450 | 87.600 | 89.200 | 80.209 | 379,474 |
| 2024-03-12 | 90.000 | 90.000 | 87.950 | 88.400 | 79.489 | 431,367 |
| 2024-03-11 | 87.900 | 89.400 | 87.450 | 88.800 | 79.849 | 420,312 |
| 2024-03-08 | 87.950 | 89.000 | 85.400 | 88.700 | 79.759 | 932,311 |
| 2024-03-07 | 83.850 | 87.200 | 82.950 | 85.950 | 77.286 | 339,046 |
| 2024-03-06 | 83.600 | 85.450 | 83.600 | 84.350 | 75.848 | 251,736 |
| 2024-03-05 | 84.000 | 84.900 | 83.250 | 83.600 | 75.173 | 257,814 |
| 2024-03-04 | 85.750 | 85.750 | 83.750 | 84.050 | 75.578 | 197,982 |
| 2024-03-01 | 83.400 | 85.800 | 83.400 | 85.800 | 77.151 | 469,474 |
| 2024-02-29 | 83.550 | 84.500 | 83.000 | 83.400 | 74.993 | 625,653 |
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.