Wihlborgs Fastigheter AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	85.150	87.050	83.100	86.950	78.185	480,528
2023-11-30	86.850	86.900	85.150	85.150	76.567	898,757
2023-11-29	87.500	88.000	86.200	86.850	78.096	285,956
2023-11-28	87.900	88.000	84.850	86.000	77.331	248,921
2023-11-27	86.550	87.950	86.500	87.900	79.040	212,586
2023-11-24	86.800	87.350	85.700	86.550	77.826	208,829
2023-11-23	86.700	88.150	85.950	86.800	78.051	311,995
2023-11-22	85.000	87.550	85.000	86.450	77.736	515,846
2023-11-21	86.750	87.600	85.200	85.200	76.612	194,827
2023-11-20	86.500	87.350	85.750	87.350	78.545	224,502
2023-11-17	84.450	87.500	84.450	86.500	77.781	445,172
2023-11-16	84.000	85.200	84.000	84.250	75.758	282,732
2023-11-15	86.350	87.750	84.600	84.800	76.252	338,290
2023-11-14	78.550	86.350	78.000	86.350	77.646	873,959
2023-11-13	79.950	80.500	78.500	78.550	70.632	225,372
2023-11-10	80.050	80.200	79.050	79.950	71.891	322,517
2023-11-09	78.500	81.000	78.450	80.550	72.431	183,191
2023-11-08	79.400	80.800	78.700	78.700	70.767	235,757
2023-11-07	78.400	81.150	78.400	80.050	71.981	343,971
2023-11-06	79.000	79.800	78.150	78.700	70.767	476,953
2023-11-03	78.850	79.850	78.450	78.450	70.542	181,300
2023-11-02	73.500	79.550	73.500	78.700	70.767	471,072
2023-11-01	72.150	73.300	71.900	73.300	65.911	431,739
2023-10-31	69.700	72.550	69.700	72.150	64.877	439,650
2023-10-30	68.800	70.350	68.550	69.600	62.584	420,369
2023-10-27	66.800	69.650	66.800	69.000	62.045	306,818
2023-10-26	66.200	68.100	66.200	67.450	60.651	688,837
2023-10-25	70.500	70.500	66.100	67.250	60.471	1,181,534
2023-10-24	69.450	72.250	68.900	70.500	63.394	679,263
2023-10-23	72.100	72.400	69.600	71.200	64.023	368,065
2023-10-20	71.150	72.700	69.800	72.100	64.832	301,246
2023-10-19	72.550	72.600	70.900	71.150	63.978	242,878
2023-10-18	73.700	74.950	72.850	72.950	65.597	246,196
2023-10-17	75.650	76.300	73.950	74.550	67.035	250,429
2023-10-16	76.000	77.000	75.300	75.650	68.024	194,551
2023-10-13	77.400	77.400	75.600	76.100	68.429	226,589
2023-10-12	78.100	80.600	77.000	77.400	69.598	386,724
2023-10-11	77.000	78.450	76.900	78.000	70.138	372,951
2023-10-10	75.800	77.650	75.800	76.950	69.193	313,116
2023-10-09	75.550	75.950	74.700	75.450	67.845	169,741
2023-10-06	77.400	77.400	74.150	75.550	67.935	250,022
2023-10-05	73.450	75.500	73.450	75.400	67.800	330,377
2023-10-04	73.000	74.100	71.450	73.450	66.046	560,982
2023-10-03	75.500	76.100	72.950	73.400	66.001	305,345
2023-10-02	76.700	78.000	75.500	75.950	68.294	296,806
2023-09-29	75.000	77.300	75.000	76.450	68.744	379,083
2023-09-28	72.900	75.100	72.150	74.850	67.305	397,631
2023-09-27	74.500	74.850	72.250	72.600	65.282	400,242
2023-09-26	76.450	76.450	74.250	74.500	66.990	427,904
2023-09-25	76.850	77.750	75.900	77.150	69.373	160,994
2023-09-22	77.450	78.550	76.900	77.150	69.373	190,389
2023-09-21	77.000	79.650	77.000	78.050	70.183	334,440
2023-09-20	77.200	78.600	77.200	78.250	70.362	317,285
2023-09-19	77.500	78.200	77.100	77.200	69.418	219,749
2023-09-18	79.350	79.350	77.150	77.500	69.688	255,534
2023-09-15	82.500	83.400	79.300	79.350	71.352	1,155,031
2023-09-14	78.900	82.500	78.900	82.500	74.184	256,368
2023-09-13	78.000	79.550	77.950	78.900	70.947	399,750
2023-09-12	81.900	82.200	78.950	79.200	71.217	209,485
2023-09-11	80.550	82.150	80.000	81.950	73.689	164,845

← NewerPage 13 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.