Wihlborgs Fastigheter AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-22	79.000	79.300	77.400	78.200	67.620	440,227
2022-12-21	77.500	79.250	76.850	78.950	68.268	442,666
2022-12-20	76.700	77.050	73.600	76.750	66.366	448,611
2022-12-19	79.050	79.450	75.600	77.150	66.712	419,231
2022-12-16	82.600	83.650	78.500	79.700	68.917	1,085,918
2022-12-15	84.500	86.000	82.350	82.350	71.208	897,972
2022-12-14	85.200	86.850	83.750	85.950	74.321	415,919
2022-12-13	82.900	87.900	81.350	85.200	73.673	569,569
2022-12-12	83.900	84.700	82.300	82.950	71.727	471,020
2022-12-09	83.500	84.100	82.000	83.950	72.592	420,282
2022-12-08	83.700	85.100	81.850	83.000	71.770	511,521
2022-12-07	83.000	83.850	82.450	83.000	71.770	325,511
2022-12-06	84.050	85.150	83.150	83.650	72.332	270,506
2022-12-05	83.000	85.350	83.000	84.050	72.678	360,717
2022-12-02	83.250	84.400	81.250	83.000	71.770	355,487
2022-12-01	83.000	83.700	81.000	81.800	70.733	421,981
2022-11-30	81.650	83.200	80.550	81.550	70.516	996,926
2022-11-29	84.500	84.600	81.150	81.650	70.603	343,505
2022-11-28	84.300	84.850	82.000	83.700	72.375	442,400
2022-11-25	84.500	84.850	81.700	84.450	73.024	456,550
2022-11-24	82.800	86.150	82.250	84.500	73.067	330,478
2022-11-23	83.150	83.650	81.450	82.750	71.554	168,375
2022-11-22	81.800	83.400	81.100	83.000	71.770	331,671
2022-11-21	82.300	82.800	81.200	82.250	71.122	270,632
2022-11-18	81.350	82.400	80.050	82.300	71.165	275,499
2022-11-17	81.400	83.100	79.650	80.150	69.306	553,315
2022-11-16	82.950	83.050	80.250	81.150	70.170	281,292
2022-11-15	83.650	84.450	81.800	82.950	71.727	436,954
2022-11-14	83.700	84.250	81.950	83.700	72.375	358,662
2022-11-11	84.000	86.300	82.850	83.800	72.462	839,849
2022-11-10	79.450	83.900	74.800	83.400	72.116	711,585
2022-11-09	76.600	79.100	74.150	78.550	67.922	855,952
2022-11-08	76.500	77.050	74.400	76.600	66.236	495,404
2022-11-07	74.200	77.900	73.850	76.600	66.236	364,669
2022-11-04	73.100	74.550	71.850	73.800	63.815	281,851
2022-11-03	73.700	75.000	72.000	73.050	63.166	339,857
2022-11-02	76.000	77.200	74.200	75.450	65.242	697,074
2022-11-01	72.100	77.100	72.000	75.650	65.415	1,107,200
2022-10-31	71.500	72.800	70.750	72.400	62.604	479,227
2022-10-28	71.550	72.000	70.450	71.500	61.826	448,624
2022-10-27	69.300	73.300	68.900	72.800	62.950	727,977
2022-10-26	69.600	70.500	67.600	70.050	60.572	569,415
2022-10-25	66.150	69.600	64.150	69.600	60.183	383,290
2022-10-24	70.800	70.800	63.700	66.200	57.243	716,352
2022-10-21	66.750	69.600	65.150	65.750	56.854	453,448
2022-10-20	65.500	68.100	64.700	67.300	58.194	454,393
2022-10-19	69.800	70.100	65.350	65.350	56.508	527,788
2022-10-18	70.000	70.600	68.650	69.400	60.010	272,224
2022-10-17	67.100	69.850	66.300	69.050	59.708	353,458
2022-10-14	64.900	67.900	64.000	67.300	58.194	735,622
2022-10-13	62.700	64.300	60.450	63.250	54.692	426,359
2022-10-12	64.300	64.450	62.750	63.400	54.822	309,905
2022-10-11	62.300	64.500	62.100	64.350	55.644	371,950
2022-10-10	62.000	64.850	61.850	63.050	54.519	402,081
2022-10-07	65.950	65.950	61.950	62.250	53.828	892,497
2022-10-06	63.300	67.650	63.300	66.400	57.416	974,669
2022-10-05	65.800	65.950	61.650	62.850	54.346	708,995
2022-10-04	68.800	69.750	64.550	65.800	56.897	606,809
2022-10-03	66.900	67.250	64.050	67.250	58.151	500,240
2022-09-30	64.450	67.350	63.200	67.350	58.238	906,746

← NewerPage 17 of 22 · 1,263 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.