Wise Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	11.300	11.400	10.800	10.850	10.850	2,304
2026-10-19	11.000	11.150	10.700	11.050	11.050	3,840
2026-10-16	11.050	11.300	10.550	11.300	11.300	936
2026-10-15	11.450	11.450	11.000	11.050	11.050	1,756
2026-10-14	11.200	11.500	10.600	11.500	11.500	2,151
2026-10-13	11.700	11.700	11.150	11.200	11.200	2,089
2026-10-12	11.450	11.700	11.250	11.700	11.700	1,092
2026-10-09	12.000	12.000	12.000	12.000	12.000	212
2026-10-08	11.450	12.500	11.450	11.800	11.800	1,338
2026-10-07	11.100	12.200	11.100	11.850	11.850	656
2026-10-06	11.500	13.950	11.500	12.200	12.200	4,854
2026-10-05	11.500	11.550	11.500	11.500	11.500	5,182
2026-10-02	11.550	11.550	11.550	11.550	11.550	151
2026-10-01	11.900	12.200	11.550	11.550	11.550	5,237
2026-09-30	12.000	12.400	11.850	11.900	11.900	3,592
2026-09-29	12.750	12.750	12.000	12.100	12.100	2,786
2026-09-28	12.250	12.900	12.100	12.750	12.750	2,958
2026-09-25	12.850	12.900	12.250	12.800	12.800	4,079
2026-09-24	12.050	12.800	12.000	12.000	12.000	1,497
2026-09-23	12.050	12.500	12.050	12.450	12.450	167
2026-09-22	12.100	12.100	11.800	11.800	11.800	411
2026-09-21	12.700	12.800	12.100	12.100	12.100	2,771
2026-09-18	12.900	12.900	12.100	12.300	12.300	346
2026-09-17	12.250	12.950	12.250	12.950	12.950	855
2026-09-16	12.450	12.650	12.000	12.650	12.650	2,744
2026-09-15	13.900	13.900	12.650	13.000	13.000	228
2026-09-14	13.050	13.050	12.550	12.750	12.750	326
2026-09-11	13.000	13.450	13.000	13.400	13.400	1,195
2026-09-10	12.650	12.750	12.650	12.750	12.750	196
2026-09-09	12.900	13.750	12.550	12.650	12.650	3,678
2026-09-08	13.200	13.250	12.800	12.900	12.900	2,269
2026-09-07	13.100	13.300	13.000	13.200	13.200	8,190
2026-09-04	13.300	13.650	13.300	13.550	13.550	414
2026-09-03	13.500	14.050	13.500	14.050	14.050	130
2026-09-02	14.250	14.700	13.350	13.750	13.750	5,716
2026-09-01	13.900	15.500	13.150	14.250	14.250	8,099
2026-08-31	13.550	14.000	13.350	13.400	13.400	2,931
2026-08-28	14.000	14.000	13.500	13.700	13.700	2,571
2026-08-27	13.400	14.000	13.400	14.000	14.000	1,086
2026-08-26	13.350	13.950	13.350	13.550	13.550	736
2026-08-25	13.950	14.500	13.300	13.900	13.900	3,252
2026-08-24	13.950	14.550	13.800	14.400	14.400	6,281
2026-08-21	13.950	13.950	13.000	13.750	13.750	18,762
2026-08-20	13.100	14.800	13.100	14.700	14.700	12,796
2026-08-19	13.800	14.400	13.200	13.550	13.550	9,416
2026-08-18	13.450	13.450	13.100	13.100	13.100	1,652
2026-08-17	13.550	13.650	13.150	13.200	13.200	2,921
2026-08-14	13.050	13.550	13.050	13.550	13.550	445
2026-08-13	13.550	13.550	13.150	13.150	13.150	1,027
2026-08-12	14.200	14.450	13.550	13.550	13.550	9,111
2026-08-11	14.450	14.450	13.550	13.850	13.850	6,695
2026-08-10	13.650	14.400	13.100	14.350	14.350	9,336
2026-08-07	13.550	13.900	13.550	13.650	13.650	163
2026-08-06	13.400	14.050	13.400	13.950	13.950	627
2026-08-05	13.400	14.200	13.400	13.550	13.550	3,083
2026-08-04	13.750	13.750	13.100	13.400	13.400	1,128
2026-08-03	13.250	14.000	13.100	13.800	13.800	1,094
2026-07-31	14.200	14.200	13.000	13.550	13.550	9,488
2026-07-30	14.000	14.200	14.000	14.200	14.200	190
2026-07-29	13.600	14.100	13.600	13.750	13.750	2,302

Page 1 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-12	4.0000 SEK
2022-05-20	1.0000 SEK
2019-05-16	3.5000 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.