Wise Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	36.700	36.700	35.600	35.600	35.600	3,213
2023-06-13	35.200	37.900	35.000	36.700	36.700	5,241
2023-06-12	36.100	36.100	34.600	35.200	35.200	4,538
2023-06-09	35.300	37.000	34.200	36.200	36.200	3,625
2023-06-08	35.900	35.900	35.000	35.300	35.300	7,840
2023-06-07	37.400	38.500	35.600	36.000	36.000	13,108
2023-06-05	36.200	37.500	33.900	35.400	35.400	11,669
2023-06-02	36.100	37.500	36.000	36.200	36.200	5,097
2023-06-01	36.800	37.000	36.000	36.100	36.100	7,800
2023-05-31	38.900	38.900	36.000	36.000	36.000	13,919
2023-05-30	38.200	39.800	37.000	38.900	38.900	10,613
2023-05-29	35.700	37.500	35.300	37.200	37.200	9,779
2023-05-26	37.000	37.500	35.200	35.700	35.700	27,300
2023-05-25	38.200	38.200	37.000	37.000	37.000	1,852
2023-05-24	39.500	39.500	37.900	38.200	38.200	2,295
2023-05-23	38.800	39.500	37.000	39.500	39.500	4,745
2023-05-22	40.900	40.900	37.000	38.800	38.800	31,857
2023-05-19	38.900	41.900	37.400	40.900	40.900	19,963
2023-05-17	41.100	41.100	38.200	38.900	38.900	12,185
2023-05-16	41.100	42.400	41.100	41.500	41.500	1,326
2023-05-15	39.000	41.400	38.000	40.500	40.500	7,059
2023-05-12	42.000	42.400	39.000	39.000	39.000	24,443
2023-05-11	47.500	49.000	43.400	45.000	41.000	46,978
2023-05-10	48.800	49.100	46.500	47.500	43.278	29,356
2023-05-09	49.900	49.900	48.500	48.900	44.553	3,134
2023-05-08	52.800	56.000	49.900	49.900	45.464	17,163
2023-05-05	53.400	53.800	51.400	52.800	48.107	5,119
2023-05-04	52.600	53.000	50.200	50.600	46.102	3,058
2023-05-03	56.600	57.200	52.200	53.000	48.289	14,320
2023-05-02	54.600	57.400	54.600	56.600	51.569	6,004
2023-04-28	57.000	59.000	54.200	56.800	51.751	3,762
2023-04-27	57.800	58.000	55.800	57.000	51.933	3,121
2023-04-26	57.400	57.800	56.200	57.800	52.662	2,229
2023-04-25	55.800	58.200	55.800	58.000	52.844	7,565
2023-04-24	55.800	56.000	53.800	54.000	49.200	4,152
2023-04-21	53.000	55.800	53.000	55.000	50.111	2,264
2023-04-20	53.400	54.200	52.200	53.000	48.289	1,996
2023-04-19	53.600	54.000	52.400	53.400	48.653	2,733
2023-04-18	57.600	57.600	53.000	53.600	48.836	4,840
2023-04-17	57.000	58.000	52.000	57.000	51.933	13,251
2023-04-14	55.600	57.200	55.000	57.000	51.933	5,273
2023-04-13	56.000	56.000	54.200	55.200	50.293	2,479
2023-04-12	55.400	56.600	54.200	56.000	51.022	1,936
2023-04-11	57.000	57.400	54.000	54.400	49.564	6,390
2023-04-06	57.600	57.600	55.200	57.000	51.933	4,590
2023-04-05	54.000	57.800	51.800	55.200	50.293	12,636
2023-04-04	49.800	54.800	48.900	53.800	49.018	17,484
2023-04-03	50.400	50.600	48.500	49.800	45.373	3,419
2023-03-31	51.200	51.200	49.000	50.400	45.920	1,375
2023-03-30	48.400	51.200	48.200	51.200	46.649	9,212
2023-03-29	47.000	49.000	46.800	48.400	44.098	2,205
2023-03-28	46.800	47.000	45.500	47.000	42.822	6,360
2023-03-27	47.900	48.000	46.200	46.800	42.640	7,038
2023-03-24	49.000	49.400	47.500	47.900	43.642	1,534
2023-03-23	49.000	49.700	48.100	49.100	44.736	2,555
2023-03-22	53.200	54.200	48.000	49.900	45.464	7,075
2023-03-21	54.600	54.600	52.200	53.200	48.471	6,523
2023-03-20	51.400	54.600	51.400	54.600	49.747	8,098
2023-03-17	53.600	54.800	51.000	51.400	46.831	8,196
2023-03-16	54.000	54.000	52.000	53.000	48.289	3,885

← NewerPage 15 of 21 · 1,260 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.