Wihlborgs Fastigheter AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	81.800	82.100	78.800	79.000	71.037	1,059,620
2023-06-15	83.550	83.800	81.250	81.850	73.600	552,763
2023-06-14	83.850	85.500	83.450	83.550	75.128	355,334
2023-06-13	85.250	85.900	83.750	83.850	75.398	330,741
2023-06-12	86.300	86.300	84.550	85.150	76.567	326,991
2023-06-09	85.500	86.700	84.200	86.550	77.826	233,530
2023-06-08	84.500	85.900	84.200	84.550	76.027	224,481
2023-06-07	85.000	86.900	85.000	85.750	77.106	555,370
2023-06-05	83.100	86.150	82.950	84.650	76.117	549,289
2023-06-02	79.250	83.400	79.000	83.100	74.724	613,719
2023-06-01	77.600	78.600	76.800	78.100	70.228	394,608
2023-05-31	78.100	78.100	76.150	77.600	69.778	748,864
2023-05-30	78.200	78.900	77.550	78.100	70.228	195,240
2023-05-29	78.700	80.250	77.650	78.000	70.138	282,677
2023-05-26	78.950	79.700	78.150	78.650	70.722	292,477
2023-05-25	80.500	81.500	78.900	78.950	70.992	410,511
2023-05-24	83.000	83.000	80.400	80.500	72.386	387,987
2023-05-23	80.000	83.450	79.400	83.450	75.038	366,148
2023-05-22	78.450	80.550	77.350	80.300	72.206	624,254
2023-05-19	76.800	78.250	76.450	77.950	70.093	356,483
2023-05-17	78.450	78.950	75.650	76.800	69.059	383,251
2023-05-16	79.800	80.600	78.800	79.000	71.037	324,097
2023-05-15	78.100	79.800	77.350	79.800	71.756	337,226
2023-05-12	79.500	80.000	77.750	78.100	70.228	303,278
2023-05-11	77.850	80.150	77.850	79.500	71.486	348,323
2023-05-10	75.900	78.500	75.650	77.850	70.003	455,002
2023-05-09	78.600	78.600	73.950	75.650	68.024	741,221
2023-05-08	80.000	80.800	78.600	78.800	70.857	480,113
2023-05-05	79.950	81.200	79.200	80.000	71.936	293,614
2023-05-04	79.750	79.850	77.000	79.800	71.756	280,142
2023-05-03	79.700	80.350	77.950	78.850	70.902	692,234
2023-05-02	83.000	83.000	79.700	79.700	71.666	310,071
2023-04-28	83.000	84.350	80.950	82.700	74.364	616,611
2023-04-27	77.200	82.200	77.200	81.800	73.555	594,397
2023-04-26	75.650	81.300	75.650	80.800	69.868	1,130,832
2023-04-25	85.000	85.050	81.950	82.800	71.597	432,712
2023-04-24	86.900	87.600	85.400	85.600	74.018	306,375
2023-04-21	86.700	87.300	86.000	86.900	75.143	440,726
2023-04-20	86.900	88.500	86.450	86.700	74.970	405,579
2023-04-19	87.100	87.100	85.700	86.900	75.143	414,573
2023-04-18	89.100	89.150	86.750	87.100	75.315	766,993
2023-04-17	88.000	89.350	87.050	89.150	77.088	281,633
2023-04-14	86.900	89.750	85.350	88.200	76.267	709,625
2023-04-13	85.300	85.850	84.150	85.200	73.673	396,557
2023-04-12	84.800	87.000	84.100	85.300	73.759	1,124,565
2023-04-11	82.400	83.350	82.000	83.350	72.073	507,015
2023-04-06	80.100	82.400	79.450	82.400	71.251	651,015
2023-04-05	81.000	81.150	78.500	79.350	68.614	318,856
2023-04-04	79.900	82.200	79.900	81.000	70.041	440,516
2023-04-03	79.350	80.100	78.900	79.700	68.917	549,967
2023-03-31	79.950	79.950	77.700	79.350	68.614	563,113
2023-03-30	76.150	79.250	76.150	79.200	68.484	876,186
2023-03-29	72.150	74.500	71.550	74.500	64.420	2,660,329
2023-03-28	74.600	74.600	70.900	71.600	61.913	1,169,453
2023-03-27	72.600	73.450	71.800	73.000	63.123	1,359,729
2023-03-24	74.000	74.000	71.650	72.200	62.431	336,403
2023-03-23	73.700	74.550	72.700	74.400	64.334	505,372
2023-03-22	77.800	77.800	73.600	73.750	63.772	633,854
2023-03-21	79.200	79.600	77.300	77.850	67.317	506,958
2023-03-20	77.450	78.600	76.300	78.500	67.879	596,018

← NewerPage 15 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.