Wihlborgs Fastigheter AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	80.550	82.150	80.000	81.950	73.689	164,845
2023-09-08	81.450	81.600	80.400	80.900	72.745	143,184
2023-09-07	81.450	81.600	80.550	81.200	73.015	149,131
2023-09-06	81.500	82.200	80.900	81.500	73.285	288,034
2023-09-05	82.950	82.950	81.250	81.550	73.330	303,659
2023-09-04	83.450	84.450	82.700	82.950	74.589	147,715
2023-09-01	84.450	85.150	82.450	83.450	75.038	186,376
2023-08-31	82.400	84.900	81.700	84.250	75.758	369,575
2023-08-30	82.850	83.550	81.850	82.400	74.094	151,946
2023-08-29	81.550	83.100	80.750	82.200	73.914	169,041
2023-08-28	80.400	81.650	79.850	81.500	73.285	88,630
2023-08-25	80.200	81.550	79.900	80.300	72.206	111,237
2023-08-24	80.250	81.950	79.950	80.200	72.116	177,110
2023-08-23	77.750	79.650	77.200	79.500	71.486	136,275
2023-08-22	75.650	78.250	75.650	77.800	69.958	140,270
2023-08-21	77.950	78.000	75.600	75.650	68.024	174,493
2023-08-18	80.300	80.600	78.000	78.500	70.587	164,767
2023-08-17	81.700	81.800	80.200	80.350	72.251	121,678
2023-08-16	81.750	82.700	81.450	82.500	74.184	138,269
2023-08-15	83.500	83.550	80.500	81.750	73.510	255,544
2023-08-14	83.300	84.300	82.150	83.450	75.038	261,202
2023-08-11	84.050	84.300	83.100	83.350	74.948	195,130
2023-08-10	81.700	84.550	81.700	84.400	75.892	235,546
2023-08-09	80.050	81.800	80.050	81.750	73.510	161,988
2023-08-08	80.000	81.250	79.650	80.050	71.981	137,252
2023-08-07	80.300	81.150	80.200	80.650	72.520	171,706
2023-08-04	80.050	81.600	79.600	81.350	73.150	192,131
2023-08-03	79.000	80.600	79.000	80.050	71.981	137,834
2023-08-02	80.750	80.750	79.250	79.500	71.486	144,479
2023-08-01	82.300	82.350	80.650	80.750	72.610	185,381
2023-07-31	82.300	83.350	81.200	82.300	74.004	222,003
2023-07-28	82.600	82.700	81.450	82.300	74.004	235,525
2023-07-27	84.250	84.600	82.600	82.600	74.274	252,166
2023-07-26	81.250	83.400	81.000	83.400	74.993	209,361
2023-07-25	80.900	81.800	79.800	81.600	73.375	161,902
2023-07-24	80.700	82.050	80.300	80.900	72.745	280,641
2023-07-21	80.550	81.200	79.600	81.200	73.015	245,629
2023-07-20	82.150	82.150	80.400	80.700	72.565	257,035
2023-07-19	78.000	81.600	77.700	81.050	72.880	364,921
2023-07-18	75.900	78.050	75.600	77.950	70.093	303,063
2023-07-17	76.350	76.350	75.000	76.150	68.474	209,806
2023-07-14	76.950	77.100	75.450	76.850	69.104	229,507
2023-07-13	78.000	78.050	77.000	77.000	69.238	216,343
2023-07-12	76.350	78.600	75.300	77.900	70.048	469,801
2023-07-11	75.000	76.700	73.750	76.350	68.654	564,641
2023-07-10	82.150	82.950	74.450	74.950	67.395	749,817
2023-07-07	80.050	81.600	79.800	81.250	73.060	402,824
2023-07-06	82.900	83.000	80.250	80.450	72.341	384,912
2023-07-05	82.000	82.950	81.200	82.800	74.454	259,741
2023-07-04	78.950	82.800	78.950	82.550	74.229	318,414
2023-07-03	78.000	79.300	77.750	78.950	70.992	225,528
2023-06-30	78.050	78.850	77.750	78.000	70.138	401,877
2023-06-29	76.900	78.500	76.900	77.950	70.093	203,330
2023-06-28	77.250	78.300	76.600	78.250	70.362	204,349
2023-06-27	76.800	77.950	76.250	76.750	69.014	186,458
2023-06-26	77.250	77.900	75.600	76.750	69.014	385,173
2023-06-22	75.650	77.500	74.900	77.250	69.463	372,212
2023-06-21	76.950	76.950	75.200	76.400	68.699	530,213
2023-06-20	78.150	78.150	76.600	76.950	69.193	208,851
2023-06-19	81.000	81.000	77.700	78.350	70.452	418,734

← NewerPage 14 of 22 · 1,262 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.