Wihlborgs Fastigheter AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	110.00	110.00	107.50	108.00	100.58	257,949
2025-02-13	108.40	110.30	107.00	109.50	101.98	410,181
2025-02-12	109.60	110.30	106.30	107.30	99.928	410,789
2025-02-11	112.80	113.20	107.90	109.70	102.16	764,368
2025-02-10	109.50	113.50	109.20	113.20	105.42	669,928
2025-02-07	111.50	111.90	108.40	109.50	101.98	293,055
2025-02-06	111.30	111.50	108.90	111.10	103.47	281,487
2025-02-05	108.90	111.50	108.90	111.50	103.84	317,960
2025-02-04	108.90	109.70	107.60	109.30	101.79	249,451
2025-02-03	108.00	109.30	106.80	109.10	101.60	297,957
2025-01-31	111.80	111.90	109.10	109.80	102.26	246,893
2025-01-30	109.00	111.90	109.00	111.90	104.21	395,487
2025-01-29	110.10	110.50	108.70	109.00	101.51	311,760
2025-01-28	109.30	110.60	108.30	110.30	102.72	431,588
2025-01-27	106.60	110.60	105.90	109.40	101.88	312,904
2025-01-24	109.90	110.40	106.00	106.70	99.369	272,674
2025-01-23	105.40	109.50	105.40	109.50	101.98	371,033
2025-01-22	106.20	106.90	105.30	105.80	98.531	340,891
2025-01-21	105.20	106.40	104.80	106.20	98.904	500,030
2025-01-20	105.90	106.10	104.60	105.50	98.252	514,943
2025-01-17	104.50	106.30	104.30	105.90	98.624	1,270,767
2025-01-16	104.00	104.70	102.70	104.50	97.320	323,617
2025-01-15	102.30	105.00	101.90	103.80	96.669	673,849
2025-01-14	100.50	101.70	100.20	101.10	94.154	610,639
2025-01-13	101.80	102.80	100.50	100.50	93.595	377,444
2025-01-10	104.30	104.80	101.80	102.40	95.365	291,926
2025-01-09	103.00	104.90	102.90	104.30	97.134	436,050
2025-01-08	104.60	107.00	102.90	103.50	96.389	559,066
2025-01-07	105.30	106.40	104.30	104.50	97.320	635,897
2025-01-03	105.30	105.70	104.10	104.60	97.414	255,997
2025-01-02	104.70	105.70	103.80	105.20	97.972	244,972
2024-12-30	104.50	105.70	104.30	104.80	97.600	373,198
2024-12-27	103.70	105.00	103.60	104.50	97.320	219,887
2024-12-23	104.30	104.30	103.10	103.70	96.575	205,196
2024-12-20	101.20	104.60	101.20	104.40	97.227	931,133
2024-12-19	103.00	104.20	101.20	101.90	94.899	388,068
2024-12-18	104.10	105.20	103.80	104.40	97.227	231,284
2024-12-17	103.70	104.50	102.90	103.90	96.762	364,048
2024-12-16	105.30	105.90	104.20	104.40	97.227	277,927
2024-12-13	106.40	107.10	105.40	105.50	98.252	257,670
2024-12-12	106.60	107.10	105.50	106.60	99.276	238,312
2024-12-11	107.40	107.50	106.30	106.70	99.369	179,592
2024-12-10	105.50	107.80	105.20	107.50	100.11	479,819
2024-12-09	108.80	109.00	106.10	106.40	99.090	297,090
2024-12-06	107.10	109.30	107.10	108.80	101.32	321,292
2024-12-05	108.50	108.80	106.90	106.90	99.556	303,294
2024-12-04	110.10	111.00	107.40	108.90	101.42	473,548
2024-12-03	111.00	112.00	109.40	110.10	102.54	344,081
2024-12-02	110.00	112.00	109.70	111.00	103.37	272,200
2024-11-29	110.90	111.90	110.50	110.60	103.00	887,041
2024-11-28	110.60	111.20	110.30	110.90	103.28	158,049
2024-11-27	108.00	110.60	107.60	110.40	102.82	418,973
2024-11-26	109.10	109.10	107.20	107.90	100.49	246,305
2024-11-25	109.20	109.90	108.10	109.10	101.60	240,285
2024-11-22	105.10	108.10	105.10	108.10	100.67	213,138
2024-11-21	105.00	105.70	104.20	105.50	98.252	347,900
2024-11-20	106.30	107.50	104.80	105.00	97.786	359,251
2024-11-19	106.70	107.80	104.80	106.30	98.997	337,132
2024-11-18	108.80	108.80	106.60	106.60	99.276	277,643
2024-11-15	109.90	110.40	108.00	108.90	101.42	211,970

← NewerPage 8 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.