Wihlborgs Fastigheter AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	83.950	84.100	82.250	82.900	74.544	545,827
2024-02-27	83.600	84.700	83.350	83.850	75.398	520,253
2024-02-26	84.400	84.750	83.600	83.600	75.173	276,363
2024-02-23	85.150	86.150	83.900	84.700	76.162	460,089
2024-02-22	85.050	85.350	83.300	85.150	76.567	256,520
2024-02-21	85.100	85.700	83.700	83.850	75.398	309,076
2024-02-20	86.450	86.700	85.150	85.700	77.061	199,152
2024-02-19	86.150	87.850	85.950	86.450	77.736	139,722
2024-02-16	87.300	88.050	86.250	86.800	78.051	1,325,418
2024-02-15	85.600	87.300	85.200	87.050	78.275	636,661
2024-02-14	85.800	86.500	84.700	85.600	76.972	568,375
2024-02-13	88.600	88.800	83.700	85.150	76.567	917,670
2024-02-12	88.200	90.550	88.200	88.900	79.939	326,284
2024-02-09	90.250	91.100	87.850	88.200	79.309	484,140
2024-02-08	90.450	92.150	90.000	90.250	81.153	246,552
2024-02-07	90.000	91.800	89.700	90.650	81.512	407,481
2024-02-06	90.800	90.800	88.700	90.550	81.423	272,328
2024-02-05	90.000	91.350	89.100	89.250	80.254	327,875
2024-02-02	92.450	93.700	90.050	90.200	81.108	304,247
2024-02-01	93.000	93.700	90.400	91.950	82.681	311,562
2024-01-31	94.150	95.000	93.450	93.450	84.030	474,660
2024-01-30	94.400	95.450	93.700	94.150	84.660	235,462
2024-01-29	93.400	95.050	91.800	94.400	84.884	205,303
2024-01-26	92.900	93.800	90.650	93.600	84.165	174,168
2024-01-25	91.800	92.950	90.400	92.900	83.536	305,285
2024-01-24	88.650	91.850	88.650	91.800	82.547	1,136,478
2024-01-23	89.200	90.250	88.050	88.550	79.624	143,904
2024-01-22	89.450	90.500	88.450	89.150	80.164	282,188
2024-01-19	89.950	89.950	88.150	88.300	79.399	479,728
2024-01-18	87.500	89.150	87.050	88.200	79.309	420,809
2024-01-17	88.100	89.000	86.700	87.500	78.680	638,000
2024-01-16	90.400	91.300	88.850	89.350	80.344	282,712
2024-01-15	93.000	93.450	90.350	90.750	81.602	315,608
2024-01-12	91.300	93.800	91.300	93.000	83.626	351,141
2024-01-11	93.600	94.250	90.800	91.000	81.827	421,104
2024-01-10	91.000	92.950	90.700	92.650	83.311	242,001
2024-01-09	91.800	92.050	90.400	90.700	81.557	270,710
2024-01-08	92.100	92.800	89.650	91.800	82.547	395,079
2024-01-05	92.550	92.550	91.200	91.650	82.412	194,218
2024-01-04	92.250	94.700	92.050	92.200	82.906	312,036
2024-01-03	94.200	94.700	91.500	92.250	82.951	767,876
2024-01-02	94.250	94.900	93.000	93.700	84.255	315,223
2023-12-29	94.600	94.900	93.800	94.250	84.750	220,094
2023-12-28	94.050	95.000	93.850	94.600	85.064	269,116
2023-12-27	94.500	95.850	93.400	93.750	84.300	379,818
2023-12-22	93.600	95.000	93.400	94.500	84.974	166,264
2023-12-21	93.300	94.250	92.550	93.600	84.165	271,334
2023-12-20	93.500	94.550	91.850	94.100	84.615	452,499
2023-12-19	93.650	95.200	92.450	93.150	83.760	992,016
2023-12-18	92.600	94.350	92.050	93.600	84.165	360,805
2023-12-15	96.350	96.500	92.700	92.850	83.491	1,313,735
2023-12-14	93.700	96.600	93.700	95.550	85.919	648,757
2023-12-13	88.300	89.250	88.100	88.650	79.714	424,339
2023-12-12	88.800	88.950	87.600	88.300	79.399	458,897
2023-12-11	87.750	89.650	87.600	89.300	80.299	318,224
2023-12-08	90.100	90.100	87.250	87.750	78.905	390,279
2023-12-07	89.900	90.650	88.400	90.200	81.108	413,282
2023-12-06	88.300	89.850	87.900	89.800	80.748	353,984
2023-12-05	85.300	88.950	85.300	88.300	79.399	2,765,431
2023-12-04	85.550	87.300	85.150	85.300	76.702	530,774

← NewerPage 12 of 21 · 1,257 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.