Wihlborgs Fastigheter AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	62.400	65.350	60.200	65.050	56.249	655,048
2022-09-27	65.900	65.900	62.800	62.900	54.390	676,120
2022-09-26	67.000	67.250	65.000	65.000	56.206	766,197
2022-09-23	67.500	68.400	63.800	67.600	58.454	792,297
2022-09-22	70.000	70.350	68.100	69.200	59.837	262,126
2022-09-21	68.900	71.600	68.900	71.550	61.869	414,577
2022-09-20	74.400	74.500	68.150	69.550	60.140	596,088
2022-09-19	74.450	75.000	72.600	74.400	64.334	410,014
2022-09-16	75.000	75.450	73.100	74.450	64.377	1,646,136
2022-09-15	76.700	77.700	74.500	75.000	64.853	1,449,643
2022-09-14	78.400	79.650	76.200	77.100	66.668	672,312
2022-09-13	83.500	83.500	79.050	79.250	68.528	486,539
2022-09-12	79.900	82.450	78.750	82.250	71.122	517,992
2022-09-09	77.650	79.650	77.000	79.250	68.528	300,317
2022-09-08	79.000	80.150	77.000	77.650	67.144	393,628
2022-09-07	77.800	80.000	77.100	78.650	68.009	738,923
2022-09-06	75.850	78.400	75.850	78.250	67.663	363,037
2022-09-05	76.000	76.850	73.850	75.850	65.588	201,489
2022-09-02	74.700	77.150	73.150	76.750	66.366	639,419
2022-09-01	76.000	76.250	74.100	74.700	64.593	326,524
2022-08-31	76.000	77.350	75.700	76.750	66.366	531,315
2022-08-30	77.350	78.200	75.350	76.000	65.717	351,588
2022-08-29	77.000	78.000	76.050	77.350	66.885	294,213
2022-08-26	80.550	81.100	77.200	77.550	67.058	571,745
2022-08-25	82.000	82.100	79.500	80.550	69.652	184,950
2022-08-24	79.250	81.200	77.750	80.700	69.781	204,231
2022-08-23	79.950	81.850	79.200	79.400	68.657	161,423
2022-08-22	81.500	83.550	80.700	81.100	70.127	243,834
2022-08-19	83.550	84.600	81.300	81.900	70.819	191,192
2022-08-18	84.700	86.300	84.500	84.850	73.370	700,426
2022-08-17	86.000	87.300	83.850	84.750	73.283	594,925
2022-08-16	88.100	89.100	87.000	87.500	75.661	253,062
2022-08-15	89.600	90.050	87.800	88.350	76.396	412,842
2022-08-12	87.150	90.450	86.350	90.200	77.996	267,839
2022-08-11	86.250	89.000	85.250	87.150	75.359	347,835
2022-08-10	81.250	86.250	80.500	86.250	74.580	230,701
2022-08-09	83.250	84.250	81.350	81.650	70.603	185,965
2022-08-08	80.250	83.400	79.900	83.250	71.986	309,758
2022-08-05	82.000	82.800	79.150	79.900	69.090	288,550
2022-08-04	83.400	84.050	80.600	81.000	70.041	425,705
2022-08-03	81.200	84.100	80.850	83.400	72.116	202,212
2022-08-02	84.750	84.950	81.200	81.250	70.257	259,542
2022-08-01	85.950	86.200	84.250	85.250	73.716	200,811
2022-07-29	83.900	86.100	82.550	86.100	74.451	535,753
2022-07-28	80.900	83.050	80.650	82.500	71.338	260,381
2022-07-27	81.000	82.500	79.700	80.350	69.479	330,252
2022-07-26	81.950	83.150	80.850	80.950	69.998	181,330
2022-07-25	84.000	84.450	82.200	82.700	71.511	188,746
2022-07-22	80.750	85.550	80.300	84.600	73.154	292,812
2022-07-21	81.400	81.850	79.150	81.000	70.041	434,978
2022-07-20	81.000	82.700	80.850	81.400	70.387	361,928
2022-07-19	80.550	82.450	79.400	81.800	70.733	239,670
2022-07-18	78.200	81.650	78.000	81.400	70.387	560,317
2022-07-15	73.550	78.400	71.650	78.350	67.749	373,204
2022-07-14	76.300	76.950	71.500	73.400	63.469	492,081
2022-07-13	78.900	79.000	75.100	77.000	66.582	452,113
2022-07-12	79.000	79.050	73.000	78.900	68.225	562,653
2022-07-11	73.900	74.500	70.300	74.450	64.377	405,194
2022-07-08	74.950	75.750	72.550	73.900	63.901	373,697
2022-07-07	75.900	76.250	73.050	74.950	64.809	567,156

← NewerPage 18 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.