Wihlborgs Fastigheter AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	92.100	93.100	91.250	92.250	88.761	263,189
2026-01-30	93.400	93.450	91.550	92.100	88.617	284,278
2026-01-29	92.750	94.000	91.650	93.450	89.916	495,277
2026-01-28	89.000	91.050	88.000	90.800	87.366	746,020
2026-01-27	89.550	89.550	88.200	88.650	85.297	543,871
2026-01-26	90.250	90.400	88.700	89.550	86.163	289,438
2026-01-23	89.500	89.700	88.850	89.400	86.019	266,637
2026-01-22	89.200	90.200	89.000	89.300	85.923	305,348
2026-01-21	89.550	89.550	87.800	88.100	84.768	405,678
2026-01-20	91.000	91.150	88.950	89.550	86.163	319,303
2026-01-19	91.650	92.700	90.950	91.050	87.606	278,843
2026-01-16	93.650	93.650	92.200	92.750	89.242	323,215
2026-01-15	91.000	93.700	91.000	93.650	90.108	645,374
2026-01-14	92.850	93.300	90.500	91.200	87.751	504,173
2026-01-13	93.650	93.800	92.100	92.750	89.242	386,424
2026-01-12	94.750	94.750	93.300	94.100	90.541	394,146
2026-01-09	93.800	94.750	92.550	94.550	90.974	201,729
2026-01-08	94.450	95.050	93.600	93.600	90.060	268,973
2026-01-07	91.700	94.450	91.450	94.450	90.878	446,657
2026-01-05	90.300	90.800	89.400	90.550	87.125	240,411
2026-01-02	91.300	91.400	89.850	90.400	86.981	307,550
2025-12-30	90.750	91.250	90.050	91.250	87.799	254,673
2025-12-29	88.700	90.750	88.300	90.650	87.221	313,676
2025-12-23	88.000	89.200	88.000	88.800	85.441	283,917
2025-12-22	88.000	88.200	87.150	88.000	84.672	187,281
2025-12-19	88.650	88.850	87.350	88.300	84.960	514,255
2025-12-18	88.000	88.950	88.000	88.700	85.345	274,099
2025-12-17	88.350	88.950	87.550	88.800	85.441	296,825
2025-12-16	88.400	88.450	87.150	88.400	85.057	313,163
2025-12-15	89.000	89.350	88.100	88.250	84.912	266,806
2025-12-12	88.900	89.700	88.500	88.950	85.586	199,254
2025-12-11	89.000	89.250	88.000	88.700	85.345	206,969
2025-12-10	88.450	89.550	88.300	89.250	85.874	269,220
2025-12-09	89.150	89.350	88.000	88.450	85.105	226,322
2025-12-08	90.400	90.750	88.950	89.150	85.778	318,546
2025-12-05	90.650	91.450	90.250	90.250	86.837	270,092
2025-12-04	89.350	90.800	89.250	90.750	87.318	193,165
2025-12-03	89.700	90.800	89.000	89.350	85.971	197,098
2025-12-02	90.850	90.850	89.550	89.700	86.307	166,118
2025-12-01	91.650	91.650	90.350	90.550	87.125	256,805
2025-11-28	92.500	92.650	91.250	92.000	88.520	477,209
2025-11-27	92.250	93.400	92.000	92.500	89.001	250,131
2025-11-26	93.100	93.150	91.500	92.200	88.713	460,235
2025-11-25	92.800	93.650	92.300	92.750	89.242	1,041,443
2025-11-24	92.800	93.650	92.550	92.800	89.290	335,883
2025-11-21	92.950	93.800	92.000	93.000	89.483	979,257
2025-11-20	94.250	95.050	92.950	92.950	89.434	1,154,923
2025-11-19	93.500	94.600	93.300	94.200	90.637	224,816
2025-11-18	94.400	94.450	93.450	93.700	90.156	662,903
2025-11-17	94.000	95.550	93.950	94.400	90.830	516,544
2025-11-14	94.500	94.700	93.250	94.000	90.445	523,822
2025-11-13	93.350	94.600	92.950	94.250	90.685	342,344
2025-11-12	92.650	93.700	92.600	93.250	89.723	377,529
2025-11-11	92.450	93.000	91.250	92.750	89.242	269,138
2025-11-10	94.000	94.000	92.200	92.200	88.713	742,899
2025-11-07	92.550	93.700	92.550	93.600	90.060	845,817
2025-11-06	92.050	92.900	91.850	92.650	89.146	308,185
2025-11-05	92.450	92.950	91.850	91.850	88.376	328,286
2025-11-04	91.700	92.550	91.150	92.000	88.520	405,565
2025-11-03	92.100	92.850	91.650	91.700	88.232	289,333

← NewerPage 4 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.