Wihlborgs Fastigheter AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	96.600	98.200	95.650	95.650	92.032	359,913
2025-05-13	97.000	98.050	96.050	96.600	92.946	414,234
2025-05-12	98.250	98.250	95.300	97.550	93.860	280,507
2025-05-09	97.700	98.450	96.650	98.250	94.534	419,398
2025-05-08	99.500	99.500	97.650	97.700	94.005	294,985
2025-05-07	98.800	99.650	97.550	99.000	95.256	340,858
2025-05-06	100.10	100.50	97.700	98.850	95.111	526,281
2025-05-05	99.900	100.30	98.800	100.10	96.314	165,549
2025-05-02	100.20	100.70	97.700	99.650	95.881	401,449
2025-04-30	97.950	100.00	96.350	100.00	96.218	434,281
2025-04-29	99.550	101.70	99.500	99.700	92.850	412,601
2025-04-28	97.300	99.050	95.850	98.800	92.012	449,191
2025-04-25	99.500	100.40	98.800	99.050	92.245	329,977
2025-04-24	99.400	100.70	98.700	99.700	92.850	218,280
2025-04-23	100.80	101.50	99.350	99.550	92.710	231,726
2025-04-22	97.550	101.40	97.400	100.30	93.409	327,274
2025-04-17	98.250	98.500	97.300	98.150	91.407	84,516
2025-04-16	99.400	100.10	97.850	98.500	91.733	272,662
2025-04-15	96.000	98.950	95.900	98.950	92.152	307,251
2025-04-14	96.000	96.000	93.500	95.550	88.985	243,462
2025-04-11	90.450	94.350	90.450	94.250	87.775	551,377
2025-04-10	92.000	93.050	90.650	91.050	84.794	422,105
2025-04-09	90.050	90.200	84.650	87.500	81.488	785,340
2025-04-08	92.350	92.400	88.400	91.050	84.794	1,212,674
2025-04-07	97.000	97.300	91.450	91.650	85.353	869,609
2025-04-04	101.50	104.00	98.950	99.300	92.478	573,083
2025-04-03	97.650	102.20	96.450	100.60	93.688	524,412
2025-04-02	98.550	98.550	96.650	98.050	91.314	217,157
2025-04-01	96.900	99.100	96.900	98.900	92.105	301,437
2025-03-31	98.800	99.400	97.500	98.750	91.965	687,287
2025-03-28	95.250	99.000	95.150	98.800	92.012	475,355
2025-03-27	93.450	95.350	93.100	95.250	88.706	387,233
2025-03-26	94.600	94.600	93.050	93.950	87.495	193,267
2025-03-25	93.600	94.200	92.750	94.150	87.682	418,252
2025-03-24	96.450	96.800	93.300	93.800	87.356	328,841
2025-03-21	96.600	96.600	95.000	96.350	89.730	834,916
2025-03-20	96.350	96.800	95.600	96.300	89.684	209,884
2025-03-19	95.750	96.550	94.900	95.950	89.358	663,359
2025-03-18	97.000	97.500	95.600	95.900	89.311	419,545
2025-03-17	96.800	97.300	95.600	97.200	90.522	243,020
2025-03-14	95.250	97.350	95.250	96.800	90.149	287,979
2025-03-13	95.000	95.500	94.250	94.400	87.914	337,254
2025-03-12	94.500	96.900	94.500	95.100	88.566	653,258
2025-03-11	94.550	96.100	94.300	94.550	88.054	684,307
2025-03-10	96.600	97.300	94.500	94.500	88.007	367,218
2025-03-07	95.650	97.550	95.350	96.700	90.056	275,034
2025-03-06	100.60	100.60	95.350	95.650	89.078	638,643
2025-03-05	102.50	103.60	100.50	100.70	93.781	311,430
2025-03-04	104.80	105.60	103.70	103.90	96.762	509,758
2025-03-03	104.40	106.30	104.00	105.00	97.786	428,624
2025-02-28	103.80	105.00	102.90	104.70	97.507	630,474
2025-02-27	104.90	104.90	103.60	104.10	96.948	208,243
2025-02-26	105.90	107.00	104.70	105.20	97.972	287,719
2025-02-25	105.20	108.10	105.00	106.20	98.904	240,063
2025-02-24	103.50	105.10	103.40	104.80	97.600	268,348
2025-02-21	104.10	104.90	102.80	103.10	96.017	333,305
2025-02-20	105.10	105.40	103.80	104.10	96.948	245,621
2025-02-19	106.80	107.00	104.40	104.90	97.693	515,015
2025-02-18	107.20	107.60	105.80	107.10	99.742	311,895
2025-02-17	107.80	107.80	106.70	107.20	99.835	136,120

← NewerPage 7 of 22 · 1,261 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.