Wihlborgs Fastigheter AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 109.60 | 112.00 | 109.60 | 110.90 | 103.28 | 257,379 |
| 2024-11-13 | 111.10 | 111.80 | 109.00 | 109.40 | 101.88 | 193,943 |
| 2024-11-12 | 112.00 | 112.20 | 110.90 | 110.90 | 103.28 | 250,350 |
| 2024-11-11 | 112.80 | 113.70 | 112.50 | 112.70 | 104.96 | 155,656 |
| 2024-11-08 | 110.60 | 112.80 | 110.60 | 112.60 | 104.86 | 237,211 |
| 2024-11-07 | 106.90 | 110.60 | 106.90 | 110.20 | 102.63 | 308,901 |
| 2024-11-06 | 110.60 | 111.90 | 106.80 | 106.80 | 99.462 | 576,158 |
| 2024-11-05 | 110.60 | 111.60 | 110.30 | 110.50 | 102.91 | 242,700 |
| 2024-11-04 | 110.90 | 112.30 | 110.20 | 111.10 | 103.47 | 426,851 |
| 2024-11-01 | 111.50 | 112.70 | 111.20 | 111.20 | 103.56 | 200,397 |
| 2024-10-31 | 112.00 | 112.90 | 110.80 | 111.60 | 103.93 | 414,466 |
| 2024-10-30 | 113.70 | 114.30 | 112.20 | 112.90 | 105.14 | 590,953 |
| 2024-10-29 | 115.00 | 115.70 | 113.60 | 113.70 | 105.89 | 228,780 |
| 2024-10-28 | 113.40 | 115.50 | 112.90 | 115.00 | 107.10 | 225,721 |
| 2024-10-25 | 114.00 | 114.70 | 112.90 | 113.40 | 105.61 | 266,274 |
| 2024-10-24 | 114.40 | 114.80 | 113.10 | 113.50 | 105.70 | 246,125 |
| 2024-10-23 | 113.90 | 114.90 | 112.90 | 114.40 | 106.54 | 397,453 |
| 2024-10-22 | 114.40 | 114.40 | 110.30 | 113.90 | 106.07 | 511,441 |
| 2024-10-21 | 116.50 | 116.70 | 114.20 | 114.70 | 106.82 | 388,968 |
| 2024-10-18 | 117.00 | 117.00 | 115.70 | 116.70 | 108.68 | 302,568 |
| 2024-10-17 | 118.50 | 118.50 | 115.40 | 116.40 | 108.40 | 272,980 |
| 2024-10-16 | 116.80 | 117.80 | 116.30 | 117.40 | 109.33 | 289,218 |
| 2024-10-15 | 118.30 | 118.70 | 116.20 | 116.80 | 108.78 | 313,042 |
| 2024-10-14 | 118.40 | 119.10 | 116.60 | 118.10 | 109.99 | 167,522 |
| 2024-10-11 | 117.60 | 119.00 | 116.40 | 118.40 | 110.27 | 242,503 |
| 2024-10-10 | 119.50 | 120.10 | 114.50 | 116.40 | 108.40 | 423,309 |
| 2024-10-09 | 120.00 | 121.60 | 119.40 | 119.50 | 111.29 | 215,005 |
| 2024-10-08 | 119.40 | 121.40 | 119.20 | 119.60 | 111.38 | 331,383 |
| 2024-10-07 | 120.60 | 120.80 | 118.50 | 119.30 | 111.10 | 366,719 |
| 2024-10-04 | 119.30 | 121.50 | 119.20 | 120.50 | 112.22 | 366,876 |
| 2024-10-03 | 119.50 | 120.20 | 117.80 | 119.30 | 111.10 | 459,513 |
| 2024-10-02 | 118.90 | 119.60 | 116.70 | 119.50 | 111.29 | 222,517 |
| 2024-10-01 | 117.20 | 120.80 | 117.10 | 118.90 | 110.73 | 383,559 |
| 2024-09-30 | 116.30 | 117.60 | 115.50 | 117.20 | 109.15 | 458,855 |
| 2024-09-27 | 114.50 | 117.10 | 114.50 | 116.40 | 108.40 | 334,837 |
| 2024-09-26 | 114.40 | 116.00 | 113.80 | 115.90 | 107.94 | 233,547 |
| 2024-09-25 | 113.20 | 114.70 | 112.60 | 113.60 | 105.80 | 256,937 |
| 2024-09-24 | 115.00 | 115.60 | 112.60 | 113.90 | 106.07 | 274,333 |
| 2024-09-23 | 111.90 | 115.10 | 111.10 | 114.90 | 107.01 | 309,399 |
| 2024-09-20 | 111.90 | 112.90 | 111.00 | 112.10 | 104.40 | 719,486 |
| 2024-09-19 | 111.50 | 112.40 | 110.70 | 111.90 | 104.21 | 339,756 |
| 2024-09-18 | 110.50 | 110.70 | 108.90 | 109.80 | 102.26 | 702,513 |
| 2024-09-17 | 112.50 | 112.60 | 110.20 | 110.50 | 102.91 | 344,688 |
| 2024-09-16 | 113.10 | 113.60 | 111.90 | 112.20 | 104.49 | 204,642 |
| 2024-09-13 | 111.40 | 113.50 | 110.60 | 113.10 | 105.33 | 188,733 |
| 2024-09-12 | 110.50 | 111.90 | 110.20 | 111.10 | 103.47 | 272,930 |
| 2024-09-11 | 112.20 | 112.20 | 109.50 | 110.60 | 103.00 | 321,836 |
| 2024-09-10 | 110.30 | 112.80 | 110.30 | 112.20 | 104.49 | 206,792 |
| 2024-09-09 | 111.40 | 111.80 | 109.80 | 110.30 | 102.72 | 213,645 |
| 2024-09-06 | 110.70 | 112.00 | 108.00 | 111.40 | 103.75 | 1,005,389 |
| 2024-09-05 | 108.10 | 110.30 | 108.10 | 109.80 | 102.26 | 790,116 |
| 2024-09-04 | 107.90 | 109.50 | 105.90 | 108.50 | 101.05 | 314,327 |
| 2024-09-03 | 108.90 | 109.00 | 106.10 | 106.90 | 99.556 | 233,841 |
| 2024-09-02 | 107.90 | 108.70 | 106.70 | 108.60 | 101.14 | 174,975 |
| 2024-08-30 | 107.30 | 108.90 | 107.30 | 107.90 | 100.49 | 727,558 |
| 2024-08-29 | 109.30 | 109.80 | 106.90 | 107.20 | 99.835 | 252,035 |
| 2024-08-28 | 108.70 | 109.70 | 108.00 | 109.60 | 102.07 | 237,718 |
| 2024-08-27 | 112.00 | 112.00 | 107.50 | 108.70 | 101.23 | 256,033 |
| 2024-08-26 | 110.50 | 111.30 | 109.80 | 111.20 | 103.56 | 326,896 |
| 2024-08-23 | 108.60 | 110.50 | 108.60 | 110.50 | 102.91 | 392,008 |
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.