Wihlborgs Fastigheter AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	92.850	93.100	92.000	92.300	88.809	324,254
2025-10-30	93.350	93.650	92.650	93.000	89.483	215,560
2025-10-29	93.000	94.100	92.600	93.350	89.819	252,634
2025-10-28	94.000	94.200	93.000	93.050	89.531	197,968
2025-10-27	94.600	94.600	92.950	94.000	90.445	194,416
2025-10-24	95.550	95.750	92.350	94.850	91.263	446,129
2025-10-23	97.500	97.500	94.250	95.550	91.936	937,347
2025-10-22	98.950	99.250	96.850	98.150	94.438	663,847
2025-10-21	96.600	98.600	96.400	98.600	94.871	286,823
2025-10-20	95.750	96.850	95.450	96.800	93.139	219,694
2025-10-17	97.050	97.800	95.100	96.250	92.610	322,408
2025-10-16	95.000	97.150	95.000	97.150	93.476	422,358
2025-10-15	97.500	97.950	97.000	97.650	93.957	561,960
2025-10-14	93.550	97.600	93.550	97.200	93.524	467,410
2025-10-13	91.900	93.900	91.700	93.500	89.964	282,039
2025-10-10	90.450	93.050	90.450	91.900	88.424	320,108
2025-10-09	90.200	91.450	89.450	90.450	87.029	581,655
2025-10-08	90.800	91.050	89.950	90.300	86.885	282,686
2025-10-07	90.300	91.250	90.000	90.750	87.318	359,827
2025-10-06	89.600	90.750	89.000	90.300	86.885	257,405
2025-10-03	89.100	90.400	88.700	89.600	86.211	332,313
2025-10-02	91.350	91.950	88.900	89.100	85.730	409,636
2025-10-01	92.050	92.200	90.700	91.350	87.895	358,907
2025-09-30	91.700	92.150	90.700	92.050	88.569	327,867
2025-09-29	90.600	91.750	90.400	91.400	87.943	188,182
2025-09-26	90.400	90.850	89.650	90.600	87.173	213,274
2025-09-25	92.500	92.500	89.700	89.700	86.307	178,491
2025-09-24	92.150	92.450	91.400	91.700	88.232	370,631
2025-09-23	90.600	92.250	90.300	92.200	88.713	253,257
2025-09-22	93.500	93.600	90.700	90.850	87.414	310,073
2025-09-19	93.850	94.350	92.900	93.500	89.964	1,010,726
2025-09-18	93.650	94.950	93.450	93.950	90.397	284,535
2025-09-17	92.550	94.500	92.500	94.000	90.445	321,958
2025-09-16	94.000	94.300	92.400	92.550	89.050	281,855
2025-09-15	93.400	94.300	92.800	93.950	90.397	144,121
2025-09-12	93.050	94.100	92.900	93.450	89.916	153,926
2025-09-11	93.000	93.500	92.150	92.950	89.434	246,441
2025-09-10	92.800	94.200	92.600	93.100	89.579	371,968
2025-09-09	92.900	93.850	92.500	93.700	90.156	190,021
2025-09-08	93.200	93.950	92.450	93.000	89.483	152,758
2025-09-05	91.750	93.600	91.600	93.200	89.675	252,611
2025-09-04	90.650	91.850	90.050	91.250	87.799	176,233
2025-09-03	91.200	92.000	90.400	90.750	87.318	365,245
2025-09-02	93.500	93.700	90.650	91.050	87.606	303,204
2025-09-01	93.950	94.650	93.400	93.600	90.060	143,320
2025-08-29	94.800	95.500	93.600	93.950	90.397	414,571
2025-08-28	97.750	98.050	94.500	94.800	91.214	245,371
2025-08-27	96.200	98.200	95.700	97.450	93.764	657,131
2025-08-26	95.500	97.000	95.100	96.200	92.562	498,946
2025-08-25	96.600	96.700	95.450	95.800	92.177	149,739
2025-08-22	95.500	96.600	95.100	96.600	92.946	284,712
2025-08-21	95.700	95.900	94.800	95.500	91.888	157,531
2025-08-20	94.800	95.850	94.250	95.700	92.080	224,038
2025-08-19	94.100	95.100	93.600	95.000	91.407	167,951
2025-08-18	95.700	96.500	93.800	94.000	90.445	246,392
2025-08-15	96.450	96.800	95.500	95.550	91.936	178,600
2025-08-14	96.200	97.000	95.800	96.400	92.754	488,593
2025-08-13	96.200	96.950	95.500	96.200	92.562	187,989
2025-08-12	97.850	98.300	96.000	96.000	92.369	156,307
2025-08-11	98.300	98.450	97.800	97.850	94.149	213,751

← NewerPage 5 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.