Wihlborgs Fastigheter AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	79.100	80.250	76.650	77.800	67.274	777,618
2023-03-16	79.550	80.600	76.900	79.050	68.355	534,898
2023-03-15	80.650	80.850	77.900	79.550	68.787	648,452
2023-03-14	79.500	82.000	79.500	81.250	70.257	587,025
2023-03-13	78.300	80.250	75.800	79.500	68.744	762,096
2023-03-10	78.300	78.500	77.100	78.300	67.706	658,885
2023-03-09	81.050	81.050	78.700	79.150	68.441	533,845
2023-03-08	82.000	82.750	81.100	81.450	70.430	246,186
2023-03-07	84.950	85.850	82.850	82.950	71.727	388,899
2023-03-06	85.000	86.000	84.300	85.450	73.889	283,010
2023-03-03	84.950	85.600	84.400	84.700	73.240	259,814
2023-03-02	85.150	86.200	84.550	84.950	73.456	481,267
2023-03-01	86.750	86.750	84.200	85.150	73.629	565,258
2023-02-28	84.650	87.650	84.000	87.300	75.488	899,859
2023-02-27	83.000	85.250	83.000	84.650	73.197	260,170
2023-02-24	85.000	85.200	82.450	82.950	71.727	964,296
2023-02-23	83.950	84.750	83.500	83.900	72.548	240,427
2023-02-22	83.250	83.950	82.150	83.600	72.289	258,951
2023-02-21	85.850	85.850	82.950	83.350	72.073	299,591
2023-02-20	85.650	86.550	85.100	85.450	73.889	148,053
2023-02-17	85.250	86.500	84.600	85.650	74.062	362,144
2023-02-16	88.350	89.100	85.600	86.000	74.364	614,808
2023-02-15	90.650	90.800	87.900	89.200	77.131	539,375
2023-02-14	87.400	91.750	87.150	90.650	78.385	638,196
2023-02-13	87.800	88.000	83.700	87.400	75.575	393,229
2023-02-10	87.550	88.200	86.050	87.800	75.921	340,406
2023-02-09	89.700	89.950	87.000	87.550	75.705	366,403
2023-02-08	87.750	90.100	87.750	89.200	77.131	630,944
2023-02-07	88.000	88.500	85.950	87.750	75.877	268,492
2023-02-06	92.100	92.450	87.450	88.050	76.137	260,439
2023-02-03	93.000	94.250	91.100	92.400	79.898	1,164,527
2023-02-02	88.000	93.050	87.750	93.050	80.460	859,509
2023-02-01	87.000	87.450	85.850	86.750	75.013	426,792
2023-01-31	87.400	87.400	85.450	85.800	74.191	386,169
2023-01-30	89.650	89.650	87.000	87.800	75.921	270,263
2023-01-27	88.900	90.500	88.100	90.200	77.996	357,036
2023-01-26	90.450	90.500	87.400	88.000	76.094	285,052
2023-01-25	89.750	90.500	88.500	90.100	77.910	494,305
2023-01-24	89.950	90.500	88.450	90.150	77.953	370,750
2023-01-23	88.150	89.200	87.500	88.850	76.829	354,079
2023-01-20	87.350	88.200	85.200	87.500	75.661	433,384
2023-01-19	88.000	88.200	85.950	86.100	74.451	556,082
2023-01-18	89.300	89.900	87.500	88.000	76.094	445,864
2023-01-17	88.750	89.350	87.450	89.100	77.045	660,809
2023-01-16	86.250	89.000	86.050	88.000	76.094	450,811
2023-01-13	86.100	87.100	84.750	86.050	74.408	812,932
2023-01-12	85.600	87.300	84.550	86.100	74.451	393,265
2023-01-11	82.200	85.450	82.100	85.300	73.759	306,353
2023-01-10	81.900	83.050	80.650	81.850	70.776	1,096,921
2023-01-09	82.100	83.000	79.550	81.350	70.343	801,632
2023-01-05	81.100	82.400	80.450	81.000	70.041	247,474
2023-01-04	80.500	81.150	79.800	81.100	70.127	647,358
2023-01-03	80.300	81.300	79.350	80.200	69.349	538,872
2023-01-02	79.000	81.100	79.000	80.000	69.176	192,277
2022-12-30	80.000	80.300	78.500	78.500	67.879	265,409
2022-12-29	78.750	80.150	77.950	80.100	69.263	268,016
2022-12-28	79.000	80.100	78.450	78.650	68.009	278,287
2022-12-27	78.900	79.550	77.800	78.900	68.225	403,500
2022-12-23	78.000	79.200	77.550	78.900	68.225	289,582
2022-12-22	79.000	79.300	77.400	78.200	67.620	440,227

← NewerPage 16 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.