Wihlborgs Fastigheter AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	74.400	74.850	71.350	74.350	64.291	725,629
2022-07-05	69.740	72.010	68.950	71.550	61.869	382,949
2022-07-04	69.550	75.200	68.550	68.650	59.362	536,622
2022-07-01	71.600	74.700	71.100	73.850	63.858	461,194
2022-06-30	73.000	73.550	70.600	71.550	61.869	803,534
2022-06-29	73.100	74.350	71.150	73.550	63.599	495,508
2022-06-28	76.750	77.600	73.750	75.650	65.415	609,634
2022-06-27	73.650	76.050	73.650	76.050	65.761	533,087
2022-06-23	73.800	73.800	70.100	72.000	62.258	330,564
2022-06-22	71.600	73.850	69.500	73.100	63.210	1,287,447
2022-06-21	74.000	74.750	71.950	72.300	62.518	1,268,657
2022-06-20	72.900	74.400	71.400	73.400	63.469	536,254
2022-06-17	68.100	71.750	68.000	71.400	61.740	1,285,601
2022-06-16	72.900	73.100	67.000	68.100	58.886	405,374
2022-06-15	71.750	73.500	70.800	72.050	62.302	1,066,352
2022-06-14	72.850	73.600	69.750	71.100	61.480	746,312
2022-06-13	73.150	74.300	71.850	73.150	63.253	689,075
2022-06-10	75.500	75.650	73.100	73.400	63.469	360,242
2022-06-09	79.150	79.700	74.550	76.000	65.717	350,410
2022-06-08	78.450	80.800	78.450	79.400	68.657	210,140
2022-06-07	76.800	79.800	76.800	78.450	67.836	361,045
2022-06-03	78.100	79.950	77.800	77.800	67.274	217,966
2022-06-02	78.400	79.000	76.850	77.450	66.971	291,452
2022-06-01	82.950	84.200	78.400	78.400	67.793	779,375
2022-05-31	86.600	87.050	82.300	82.650	71.468	1,129,900
2022-05-30	87.300	89.500	86.350	86.600	74.883	283,714
2022-05-27	84.310	87.760	82.410	87.190	75.393	377,820
2022-05-25	84.900	85.510	82.400	82.400	71.251	161,254
2022-05-24	85.020	85.760	83.670	84.640	73.188	201,816
2022-05-23	85.590	87.850	82.230	85.020	73.517	226,345
2022-05-20	170.00	173.50	167.80	169.70	73.370	269,314
2022-05-19	164.00	167.60	162.20	167.60	72.462	269,928
2022-05-18	163.30	167.00	162.60	165.50	71.554	254,362
2022-05-17	163.70	167.10	161.90	162.80	70.387	294,752
2022-05-16	159.40	163.60	158.90	163.00	70.473	293,214
2022-05-13	161.70	163.60	158.90	160.30	69.306	242,604
2022-05-12	157.30	161.00	155.70	160.40	69.349	350,260
2022-05-11	154.00	161.40	153.30	161.40	69.781	791,420
2022-05-10	152.00	155.60	150.50	152.90	66.106	595,150
2022-05-09	156.00	156.00	148.00	149.90	64.809	639,698
2022-05-06	160.40	161.00	154.50	156.00	67.447	491,534
2022-05-05	163.00	168.10	161.40	161.40	69.781	305,168
2022-05-04	167.70	167.70	160.10	162.00	70.041	648,716
2022-05-03	170.60	173.00	166.40	167.00	72.203	360,722
2022-05-02	171.50	176.10	165.60	171.10	73.975	451,086
2022-04-29	171.90	174.70	168.70	171.60	74.191	750,188
2022-04-28	168.50	173.50	165.60	171.90	74.321	995,414
2022-04-27	163.10	168.70	162.20	166.90	72.159	522,524
2022-04-26	174.20	174.50	165.50	170.80	71.251	908,412
2022-04-25	175.90	176.70	171.20	172.80	72.086	447,154
2022-04-22	180.00	180.60	176.00	176.00	73.421	258,550
2022-04-21	180.50	183.60	177.50	181.20	75.590	367,592
2022-04-20	181.50	182.90	178.60	179.30	74.797	444,624
2022-04-19	187.30	188.80	180.60	180.60	75.340	583,668
2022-04-14	187.30	189.20	185.80	189.20	78.927	319,308
2022-04-13	190.00	190.20	185.40	186.30	77.717	198,544
2022-04-12	189.00	190.80	185.10	189.30	78.969	563,444
2022-04-11	193.00	194.00	188.70	189.90	79.219	389,900
2022-04-08	195.00	196.60	192.20	193.30	80.638	342,572
2022-04-07	202.00	202.00	191.90	193.50	80.721	224,288

← NewerPage 19 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.