Wihlborgs Fastigheter AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	81.300	82.000	80.450	81.650	81.650	438,446
2026-04-28	82.500	82.550	80.350	81.050	81.050	363,643
2026-04-27	83.100	83.100	81.850	82.050	82.050	261,261
2026-04-24	83.000	83.300	82.000	82.750	82.750	519,248
2026-04-23	83.800	84.900	82.900	83.050	83.050	585,166
2026-04-22	86.250	88.350	86.100	87.250	83.950	1,021,443
2026-04-21	90.200	90.200	86.150	86.300	83.036	2,395,974
2026-04-20	91.650	91.750	89.950	90.200	86.788	568,010
2026-04-17	91.000	92.300	90.700	91.850	88.376	454,045
2026-04-16	91.150	91.800	89.750	90.750	87.318	827,040
2026-04-15	90.600	91.100	90.250	90.650	87.221	503,779
2026-04-14	88.600	90.950	88.600	90.150	86.740	586,856
2026-04-13	88.500	88.500	87.500	87.900	84.575	350,436
2026-04-10	88.300	89.550	87.850	88.650	85.297	442,020
2026-04-09	87.000	88.050	86.450	88.050	84.720	422,194
2026-04-08	89.800	89.850	86.950	87.250	83.950	620,718
2026-04-07	88.250	88.900	86.400	86.400	83.132	485,171
2026-04-02	87.200	88.000	86.600	87.750	84.431	318,131
2026-04-01	87.200	89.000	87.100	87.800	84.479	751,431
2026-03-31	85.000	86.700	84.600	86.050	82.795	650,901
2026-03-30	82.200	84.400	81.500	84.400	81.208	362,066
2026-03-27	82.350	83.350	81.300	82.000	78.899	510,560
2026-03-26	82.150	82.550	81.500	82.300	79.187	1,503,156
2026-03-25	84.000	84.350	81.750	82.900	79.765	525,671
2026-03-24	82.750	83.750	82.100	82.300	79.187	600,024
2026-03-23	81.800	83.850	79.500	82.350	79.235	808,593
2026-03-20	87.500	88.150	84.350	84.400	81.208	974,983
2026-03-19	88.150	88.150	86.650	87.050	83.758	580,598
2026-03-18	89.450	90.050	88.150	88.750	85.393	310,727
2026-03-17	89.150	90.750	88.200	89.450	86.067	360,126
2026-03-16	88.300	89.350	87.850	88.800	85.441	331,844
2026-03-13	90.050	90.150	88.150	88.300	84.960	406,318
2026-03-12	88.100	89.500	88.100	89.200	85.826	455,887
2026-03-11	90.000	90.550	88.800	89.300	85.923	460,292
2026-03-10	90.950	91.350	90.200	90.300	86.885	504,543
2026-03-09	90.000	90.000	87.550	88.850	85.490	471,878
2026-03-06	92.400	92.700	91.200	91.650	88.184	1,140,768
2026-03-05	91.900	92.700	90.600	91.850	88.376	388,014
2026-03-04	90.350	91.900	90.000	91.900	88.424	300,489
2026-03-03	92.350	92.950	89.600	90.350	86.933	416,943
2026-03-02	93.000	94.550	93.000	93.900	90.349	538,960
2026-02-27	95.100	95.950	94.750	95.700	92.080	827,408
2026-02-26	94.600	95.500	93.750	95.150	91.551	306,338
2026-02-25	93.400	94.700	92.900	94.050	90.493	291,427
2026-02-24	92.050	94.400	91.500	93.450	89.916	471,686
2026-02-23	92.250	92.650	91.250	92.050	88.569	763,342
2026-02-20	90.000	92.600	90.000	92.600	89.098	419,088
2026-02-19	89.250	89.800	88.350	89.650	86.259	293,280
2026-02-18	90.750	91.100	88.800	89.250	85.874	537,128
2026-02-17	90.250	91.800	90.100	91.450	87.991	317,095
2026-02-16	90.300	91.200	89.500	90.050	86.644	243,154
2026-02-13	93.150	93.150	89.500	90.400	86.981	387,137
2026-02-12	92.350	93.350	90.750	93.300	89.771	511,792
2026-02-11	94.500	94.900	91.150	92.200	88.713	941,341
2026-02-10	92.500	94.800	91.650	94.200	90.637	533,866
2026-02-09	93.000	93.900	90.750	92.300	88.809	353,256
2026-02-06	91.500	93.000	90.500	92.900	89.386	268,750
2026-02-05	92.250	92.300	90.550	91.750	88.280	293,842
2026-02-04	90.650	92.400	90.050	92.200	88.713	365,775
2026-02-03	92.450	92.700	90.800	91.200	87.751	191,013

← NewerPage 3 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.