Wihlborgs Fastigheter AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-12 | 188.30 | 191.10 | 184.70 | 190.70 | 79.553 | 283,112 |
| 2022-01-11 | 190.50 | 192.10 | 185.50 | 187.40 | 78.176 | 335,976 |
| 2022-01-10 | 196.00 | 196.00 | 188.40 | 189.50 | 79.052 | 345,848 |
| 2022-01-07 | 202.00 | 202.00 | 193.30 | 194.50 | 81.138 | 932,210 |
| 2022-01-05 | 203.60 | 204.60 | 201.00 | 203.80 | 85.018 | 262,678 |
| 2022-01-04 | 206.00 | 206.80 | 203.00 | 203.40 | 84.851 | 243,446 |
| 2022-01-03 | 205.60 | 209.60 | 203.20 | 205.20 | 85.602 | 291,530 |
| 2021-12-30 | 205.00 | 206.00 | 204.20 | 205.40 | 85.685 | 169,606 |
| 2021-12-29 | 204.20 | 205.60 | 202.60 | 205.00 | 85.518 | 145,068 |
| 2021-12-28 | 202.80 | 205.00 | 200.00 | 204.80 | 85.435 | 336,930 |
| 2021-12-27 | 197.50 | 203.00 | 196.80 | 202.40 | 84.434 | 314,062 |
| 2021-12-23 | 196.40 | 198.80 | 195.30 | 196.00 | 81.764 | 224,520 |
| 2021-12-22 | 198.10 | 198.40 | 193.20 | 194.50 | 81.138 | 518,076 |
| 2021-12-21 | 193.90 | 199.20 | 193.00 | 197.10 | 82.223 | 726,812 |
| 2021-12-20 | 195.10 | 197.20 | 193.20 | 194.20 | 81.013 | 345,928 |
| 2021-12-17 | 195.50 | 199.60 | 192.50 | 198.10 | 82.640 | 721,636 |
| 2021-12-16 | 198.50 | 199.40 | 194.10 | 195.40 | 81.514 | 443,662 |
| 2021-12-15 | 192.00 | 197.00 | 190.70 | 194.90 | 81.305 | 442,776 |
| 2021-12-14 | 196.40 | 198.00 | 189.80 | 189.90 | 79.219 | 217,450 |
| 2021-12-13 | 199.80 | 201.00 | 195.30 | 196.50 | 81.972 | 236,774 |
| 2021-12-10 | 199.90 | 202.80 | 199.00 | 199.90 | 83.391 | 716,778 |
| 2021-12-09 | 202.80 | 204.60 | 195.10 | 201.00 | 83.850 | 845,856 |
| 2021-12-08 | 206.80 | 207.20 | 202.00 | 202.40 | 84.434 | 440,302 |
| 2021-12-07 | 207.60 | 209.20 | 206.20 | 206.80 | 86.269 | 662,268 |
| 2021-12-06 | 206.40 | 209.20 | 203.20 | 205.00 | 85.518 | 480,124 |
| 2021-12-03 | 209.40 | 211.00 | 206.00 | 206.40 | 86.102 | 1,171,548 |
| 2021-12-02 | 213.00 | 213.00 | 206.00 | 209.40 | 87.354 | 955,832 |
| 2021-12-01 | 214.00 | 217.60 | 212.20 | 214.20 | 89.356 | 652,212 |
| 2021-11-30 | 214.60 | 219.00 | 212.60 | 214.00 | 89.273 | 1,145,460 |
| 2021-11-29 | 218.40 | 222.60 | 215.60 | 216.80 | 90.441 | 526,032 |
| 2021-11-26 | 223.60 | 224.00 | 218.00 | 218.60 | 91.192 | 922,028 |
| 2021-11-25 | 221.20 | 226.60 | 220.20 | 225.60 | 94.112 | 528,154 |
| 2021-11-24 | 220.00 | 223.00 | 217.00 | 221.20 | 92.276 | 450,334 |
| 2021-11-23 | 223.60 | 224.00 | 218.40 | 219.40 | 91.525 | 438,210 |
| 2021-11-22 | 228.20 | 229.80 | 223.40 | 223.80 | 93.361 | 259,962 |
| 2021-11-19 | 227.00 | 228.60 | 224.20 | 228.60 | 95.363 | 469,708 |
| 2021-11-18 | 222.00 | 228.60 | 222.00 | 226.00 | 94.279 | 512,418 |
| 2021-11-17 | 221.20 | 224.40 | 220.20 | 222.00 | 92.610 | 607,588 |
| 2021-11-16 | 215.20 | 221.80 | 215.00 | 221.20 | 92.276 | 341,204 |
| 2021-11-15 | 213.00 | 215.20 | 212.40 | 215.20 | 89.773 | 181,978 |
| 2021-11-12 | 211.40 | 213.40 | 208.60 | 213.40 | 89.022 | 446,264 |
| 2021-11-11 | 209.00 | 212.80 | 208.80 | 211.40 | 88.188 | 313,490 |
| 2021-11-10 | 209.00 | 212.00 | 208.20 | 209.20 | 87.270 | 233,764 |
| 2021-11-09 | 205.00 | 210.80 | 205.00 | 209.00 | 87.187 | 200,020 |
| 2021-11-08 | 209.00 | 209.40 | 205.20 | 206.80 | 86.269 | 514,024 |
| 2021-11-05 | 208.80 | 209.80 | 207.20 | 209.80 | 87.521 | 105,482 |
| 2021-11-04 | 202.80 | 208.60 | 202.80 | 208.40 | 86.937 | 383,730 |
| 2021-11-03 | 202.60 | 203.60 | 200.20 | 202.80 | 84.601 | 348,732 |
| 2021-11-02 | 200.40 | 203.80 | 198.40 | 202.80 | 84.601 | 296,428 |
| 2021-11-01 | 201.00 | 204.60 | 200.80 | 200.80 | 83.766 | 285,732 |
| 2021-10-29 | 206.80 | 209.40 | 202.00 | 203.20 | 84.767 | 477,778 |
| 2021-10-28 | 207.00 | 209.80 | 205.40 | 208.60 | 87.020 | 509,724 |
| 2021-10-27 | 202.80 | 206.60 | 201.80 | 206.40 | 86.102 | 644,334 |
| 2021-10-26 | 203.00 | 204.80 | 201.60 | 204.20 | 85.185 | 247,128 |
| 2021-10-25 | 201.80 | 203.20 | 200.20 | 203.00 | 84.684 | 471,700 |
| 2021-10-22 | 198.40 | 201.80 | 196.10 | 201.80 | 84.183 | 319,372 |
| 2021-10-21 | 194.80 | 198.80 | 193.30 | 198.40 | 82.765 | 249,060 |
← NewerPage 21 of 21 · 1,257 trading days
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.