Wihlborgs Fastigheter AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	201.20	202.60	193.70	194.40	81.096	422,672
2022-04-05	204.40	206.40	202.40	202.40	84.434	432,620
2022-04-04	200.20	206.40	199.40	204.40	85.268	323,958
2022-04-01	197.30	200.20	194.60	200.20	83.516	399,432
2022-03-31	195.60	199.20	194.70	197.30	82.306	496,686
2022-03-30	197.00	197.70	193.00	195.10	81.388	396,566
2022-03-29	195.20	198.60	194.00	198.60	82.848	250,000
2022-03-28	190.50	193.20	188.90	192.60	80.345	256,268
2022-03-25	188.30	193.20	187.20	189.40	79.011	739,630
2022-03-24	199.40	199.80	188.20	188.40	78.593	679,678
2022-03-23	208.00	209.60	196.70	198.70	82.890	878,456
2022-03-22	208.60	209.60	206.40	207.00	86.353	551,574
2022-03-21	208.00	210.00	205.00	207.40	86.519	429,474
2022-03-18	207.60	209.60	202.80	208.20	86.853	1,148,838
2022-03-17	198.20	203.60	198.20	203.60	84.934	486,920
2022-03-16	194.00	201.20	193.10	198.00	82.598	556,934
2022-03-15	197.70	199.00	192.40	192.60	80.345	634,566
2022-03-14	195.00	202.40	193.40	199.20	83.099	388,830
2022-03-11	187.10	195.10	186.60	193.50	80.721	421,996
2022-03-10	189.90	191.30	185.30	187.40	78.176	478,590
2022-03-09	180.00	188.40	179.70	187.40	78.176	316,086
2022-03-08	175.40	182.70	174.20	177.30	73.963	296,226
2022-03-07	177.30	182.80	172.30	177.20	73.921	430,340
2022-03-04	183.50	189.30	181.60	181.80	75.840	351,526
2022-03-03	188.40	192.00	186.00	186.50	77.801	410,080
2022-03-02	181.90	189.30	180.70	187.40	78.176	694,496
2022-03-01	185.60	188.50	183.60	184.50	76.966	379,316
2022-02-28	178.70	187.90	178.70	187.80	78.343	557,680
2022-02-25	180.80	186.90	179.00	184.70	77.050	370,370
2022-02-24	174.00	183.30	173.00	179.60	74.922	1,026,442
2022-02-23	186.70	187.60	181.90	181.90	75.882	312,596
2022-02-22	177.00	187.60	176.10	185.90	77.551	566,444
2022-02-21	191.10	192.40	179.10	180.90	75.465	406,668
2022-02-18	196.00	197.60	190.50	191.10	79.720	415,492
2022-02-17	201.00	202.40	194.80	196.00	81.764	420,116
2022-02-16	195.60	201.80	195.60	200.60	83.683	750,858
2022-02-15	187.00	192.30	181.40	190.90	79.636	554,334
2022-02-14	186.50	186.80	179.00	183.90	76.716	494,038
2022-02-11	190.50	191.10	187.00	190.40	79.428	273,002
2022-02-10	189.30	190.90	184.80	190.50	79.469	297,452
2022-02-09	183.60	190.70	183.60	189.30	78.969	252,758
2022-02-08	186.10	189.20	182.80	183.40	76.508	291,070
2022-02-07	185.90	187.80	183.30	186.20	77.676	286,220
2022-02-04	191.60	193.30	185.30	185.30	77.300	255,386
2022-02-03	194.20	194.40	190.80	191.60	79.928	232,422
2022-02-02	195.70	196.70	194.10	194.20	81.013	294,710
2022-02-01	192.00	193.90	190.40	192.90	80.471	276,102
2022-01-31	189.90	192.90	186.60	191.30	79.803	398,700
2022-01-28	188.90	188.90	184.70	187.20	78.093	383,222
2022-01-27	187.80	192.50	186.20	189.60	79.094	351,106
2022-01-26	185.10	193.80	185.10	192.50	80.304	369,252
2022-01-25	184.90	187.10	183.10	185.10	77.217	662,094
2022-01-24	192.00	192.00	183.60	184.10	76.800	358,474
2022-01-21	193.30	195.00	190.60	193.10	80.554	244,150
2022-01-20	190.00	196.00	188.40	195.50	81.555	481,484
2022-01-19	185.30	191.10	184.20	189.30	78.969	472,666
2022-01-18	189.50	189.80	183.30	185.70	77.467	357,982
2022-01-17	193.70	195.10	188.00	189.50	79.052	523,546
2022-01-14	191.10	192.70	188.50	190.00	79.261	356,896
2022-01-13	190.70	194.50	190.30	192.70	80.387	386,894

← NewerPage 20 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.