Wihlborgs Fastigheter AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	75.250	76.850	75.250	76.800	76.800	370,208
2026-07-24	75.400	76.100	74.800	75.100	75.100	254,877
2026-07-23	75.600	76.850	75.400	75.400	75.400	211,727
2026-07-22	76.250	77.400	75.500	76.000	76.000	316,017
2026-07-21	76.800	77.050	75.900	75.950	75.950	309,537
2026-07-20	78.000	78.050	76.800	76.800	76.800	330,991
2026-07-17	78.350	78.850	77.850	78.000	78.000	409,563
2026-07-16	78.700	78.700	77.500	78.200	78.200	335,298
2026-07-15	78.500	78.650	77.600	78.350	78.350	432,179
2026-07-14	79.150	79.450	77.600	78.500	78.500	419,001
2026-07-13	79.200	79.700	78.550	78.850	78.850	421,516
2026-07-10	78.950	79.950	78.350	79.200	79.200	452,880
2026-07-09	78.000	78.900	77.200	78.900	78.900	755,031
2026-07-08	81.700	81.700	76.950	77.600	77.600	845,052
2026-07-07	81.650	82.850	80.950	81.350	81.350	1,342,058
2026-07-06	78.950	81.350	77.650	80.400	80.400	712,552
2026-07-03	76.600	77.900	76.350	77.650	77.650	542,789
2026-07-02	74.900	77.100	74.650	76.350	76.350	824,276
2026-07-01	76.000	76.000	73.550	74.850	74.850	528,351
2026-06-30	75.700	76.150	74.900	75.200	75.200	1,379,755
2026-06-29	76.400	76.400	75.150	75.700	75.700	364,744
2026-06-26	75.350	76.700	74.350	76.450	76.450	570,837
2026-06-25	77.000	77.950	74.900	75.200	75.200	966,722
2026-06-24	77.350	78.550	76.600	78.300	78.300	394,422
2026-06-23	77.350	77.750	76.750	77.650	77.650	429,019
2026-06-22	77.750	77.750	76.600	77.600	77.600	330,557
2026-06-18	78.500	78.500	77.250	77.750	77.750	635,685
2026-06-17	78.850	79.000	78.050	78.550	78.550	279,384
2026-06-16	79.400	79.400	78.300	78.750	78.750	298,247
2026-06-15	80.850	81.450	78.850	79.350	79.350	332,107
2026-06-12	79.400	80.300	78.500	79.850	79.850	286,040
2026-06-11	78.800	79.750	77.650	78.900	78.900	514,084
2026-06-10	79.900	80.000	78.800	79.400	79.400	514,884
2026-06-09	79.700	80.500	79.000	79.650	79.650	294,070
2026-06-08	79.400	80.050	78.400	79.700	79.700	349,427
2026-06-05	80.550	81.500	79.450	79.450	79.450	1,100,423
2026-06-04	81.250	82.400	80.450	80.750	80.750	541,583
2026-06-03	82.150	82.150	80.900	81.500	81.500	237,324
2026-06-02	83.250	83.850	81.850	82.000	82.000	527,995
2026-06-01	85.200	85.250	82.600	83.000	83.000	268,123
2026-05-29	85.650	85.950	85.000	85.100	85.100	538,107
2026-05-28	85.750	86.050	84.900	85.400	85.400	309,041
2026-05-27	85.150	87.400	85.150	85.800	85.800	441,584
2026-05-26	85.750	86.000	85.050	85.150	85.150	249,337
2026-05-25	85.050	86.450	85.050	85.950	85.950	136,752
2026-05-22	84.900	85.600	84.150	84.500	84.500	249,917
2026-05-21	85.200	85.900	84.700	84.700	84.700	296,555
2026-05-20	84.200	86.100	83.300	85.300	85.300	241,854
2026-05-19	83.500	85.050	83.500	84.250	84.250	211,943
2026-05-18	82.700	84.150	81.800	83.500	83.500	338,254
2026-05-15	84.000	84.050	82.500	82.700	82.700	247,107
2026-05-13	84.000	84.400	83.250	83.600	83.600	157,707
2026-05-12	84.950	85.800	84.100	84.100	84.100	382,996
2026-05-11	83.300	85.350	83.050	85.050	85.050	463,507
2026-05-08	83.500	83.900	82.650	83.300	83.300	421,915
2026-05-07	83.300	83.750	82.500	83.500	83.500	676,414
2026-05-06	81.650	84.650	81.650	83.100	83.100	394,833
2026-05-05	80.800	81.950	80.800	81.400	81.400	437,550
2026-05-04	81.550	82.000	79.800	80.700	80.700	536,165
2026-04-30	81.850	81.850	81.050	81.500	81.500	286,645

← NewerPage 2 of 5 · 250 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.