Wihlborgs Fastigheter AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	98.300	98.450	97.800	97.850	94.149	213,751
2025-08-08	98.350	98.900	97.850	98.100	94.390	114,021
2025-08-07	96.900	98.400	96.900	98.250	94.534	257,520
2025-08-06	97.400	99.050	96.900	97.400	93.716	215,473
2025-08-05	97.000	97.400	96.350	97.350	93.668	151,299
2025-08-04	95.400	97.000	95.400	97.000	93.331	149,883
2025-08-01	95.450	96.100	94.650	95.450	91.840	339,525
2025-07-31	97.300	97.550	96.300	96.300	92.658	395,898
2025-07-30	97.600	98.500	96.600	97.100	93.427	286,756
2025-07-29	98.450	98.700	75.050	97.650	93.957	145,949
2025-07-28	99.500	100.40	98.450	98.600	94.871	129,167
2025-07-25	99.650	99.650	98.450	99.200	95.448	121,552
2025-07-24	98.450	99.700	98.450	99.600	95.833	160,145
2025-07-23	99.050	100.10	98.700	98.850	95.111	181,780
2025-07-22	99.050	99.350	98.650	99.000	95.256	120,568
2025-07-21	98.300	99.400	98.050	98.850	95.111	134,518
2025-07-18	98.050	98.250	97.250	98.000	94.293	234,406
2025-07-17	97.850	98.300	97.250	97.950	94.245	275,356
2025-07-16	98.350	98.750	97.500	97.700	94.005	243,215
2025-07-15	97.750	99.400	97.600	98.350	94.630	206,341
2025-07-14	96.950	98.550	96.850	98.000	94.293	226,428
2025-07-11	98.300	98.300	97.100	97.600	93.909	256,534
2025-07-10	99.050	99.050	97.850	98.300	94.582	305,193
2025-07-09	98.300	98.650	97.400	98.550	94.823	356,406
2025-07-08	100.10	100.10	97.350	98.150	94.438	407,882
2025-07-07	105.00	107.20	99.950	100.20	96.410	517,454
2025-07-04	103.20	103.20	101.90	102.60	98.719	228,492
2025-07-03	102.40	104.10	102.30	103.40	99.489	208,258
2025-07-02	103.70	103.70	102.00	102.50	98.623	321,189
2025-07-01	102.70	104.40	102.40	103.70	99.778	312,640
2025-06-30	102.40	104.80	102.20	102.30	98.431	309,867
2025-06-27	102.70	103.40	101.60	102.30	98.431	202,012
2025-06-26	102.00	103.20	101.80	102.50	98.623	258,781
2025-06-25	101.10	103.00	101.10	101.70	97.854	368,279
2025-06-24	101.10	101.90	100.90	100.90	97.084	482,432
2025-06-23	99.500	101.20	99.350	100.50	96.699	301,598
2025-06-19	98.950	100.30	98.650	99.500	95.737	535,539
2025-06-18	98.000	99.750	97.750	99.700	95.929	821,186
2025-06-17	96.000	98.250	95.500	98.150	94.438	590,936
2025-06-16	93.450	96.600	93.350	96.400	92.754	669,377
2025-06-13	94.550	94.850	93.000	93.000	89.483	770,962
2025-06-12	95.700	95.850	94.650	94.700	91.118	432,599
2025-06-11	97.700	97.950	95.850	95.950	92.321	424,332
2025-06-10	97.550	98.050	97.200	97.650	93.957	493,366
2025-06-09	96.250	98.950	96.250	97.550	93.860	426,850
2025-06-05	95.600	96.800	95.000	95.950	92.321	215,052
2025-06-04	95.200	95.750	94.500	95.600	91.984	145,927
2025-06-03	96.250	96.750	94.050	95.200	91.599	236,697
2025-06-02	95.350	96.700	94.650	96.250	92.610	268,040
2025-05-30	95.000	98.600	94.950	96.350	92.706	404,276
2025-05-28	94.550	95.700	94.300	94.950	91.359	232,806
2025-05-27	95.250	96.350	94.400	94.600	91.022	264,331
2025-05-26	94.400	95.500	94.000	95.150	91.551	159,954
2025-05-23	93.850	94.900	92.900	93.900	90.349	327,061
2025-05-22	96.300	96.300	93.450	93.700	90.156	308,327
2025-05-21	97.500	97.500	95.400	96.850	93.187	210,949
2025-05-20	97.100	98.200	96.950	97.700	94.005	293,106
2025-05-19	97.250	97.250	95.200	97.050	93.379	434,951
2025-05-16	96.400	97.450	96.250	97.250	93.572	428,280
2025-05-15	95.700	97.800	95.500	96.350	92.706	410,946

← NewerPage 6 of 21 · 1,258 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.