Wise Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	54.200	56.000	53.000	54.000	49.200	2,170
2023-03-14	55.000	56.600	53.000	54.400	49.564	11,011
2023-03-13	57.000	58.800	53.000	55.000	50.111	14,789
2023-03-10	57.000	57.000	55.600	57.000	51.933	4,431
2023-03-09	58.200	58.800	57.200	57.600	52.480	20,447
2023-03-08	57.600	59.000	57.200	58.200	53.027	17,759
2023-03-07	55.000	59.000	55.000	57.000	51.933	27,951
2023-03-06	52.400	56.000	52.400	54.600	49.747	44,226
2023-03-03	53.800	57.400	50.600	51.600	47.013	4,840
2023-03-02	51.800	59.000	48.800	53.800	49.018	32,868
2023-03-01	48.400	53.000	47.300	50.800	46.284	27,077
2023-02-28	49.000	49.900	47.500	48.500	44.189	10,020
2023-02-27	45.600	50.400	44.200	49.000	44.644	29,669
2023-02-24	44.400	47.200	43.100	44.100	40.180	41,573
2023-02-23	40.200	44.400	40.200	44.400	40.453	9,955
2023-02-22	44.800	44.900	43.300	43.800	39.907	1,123
2023-02-21	44.900	44.900	43.400	44.800	40.818	3,977
2023-02-20	44.700	45.000	43.100	45.000	41.000	5,569
2023-02-17	44.800	44.900	44.200	44.700	40.727	3,099
2023-02-16	44.400	44.800	43.800	44.800	40.818	6,524
2023-02-15	44.500	44.500	43.100	44.400	40.453	688
2023-02-14	44.400	44.400	43.300	43.800	39.907	4,471
2023-02-13	44.400	44.500	43.000	43.100	39.269	2,371
2023-02-10	43.000	44.500	42.600	43.800	39.907	2,843
2023-02-09	42.200	43.900	42.000	42.600	38.813	3,274
2023-02-08	40.600	42.000	40.500	41.500	37.811	5,172
2023-02-07	41.900	43.900	40.400	40.500	36.900	8,478
2023-02-06	41.900	42.000	40.600	41.900	38.176	3,517
2023-02-03	41.900	41.900	40.200	41.900	38.176	4,230
2023-02-02	39.000	41.500	39.000	41.500	37.811	8,953
2023-02-01	39.700	39.700	39.000	39.000	35.533	3,756
2023-01-31	39.900	41.200	39.400	39.700	36.171	2,454
2023-01-30	41.300	41.300	40.000	41.000	37.356	6,691
2023-01-27	41.000	41.900	40.100	41.400	37.720	2,232
2023-01-26	41.000	41.100	40.600	41.000	37.356	3,979
2023-01-25	41.200	42.000	40.000	41.000	37.356	4,289
2023-01-24	40.500	41.300	39.300	41.200	37.538	7,418
2023-01-23	39.200	40.400	39.200	40.300	36.718	4,364
2023-01-20	39.200	39.600	39.200	39.600	36.080	404
2023-01-19	38.900	39.900	38.600	39.200	35.716	7,674
2023-01-18	39.300	39.900	39.000	39.900	36.353	3,562
2023-01-17	39.800	39.900	38.300	39.100	35.624	4,504
2023-01-16	38.500	39.700	38.500	39.300	35.807	6,554
2023-01-13	38.500	38.500	37.900	38.400	34.987	2,226
2023-01-12	39.000	39.300	38.400	38.600	35.169	6,153
2023-01-11	37.600	38.900	37.600	38.900	35.442	5,240
2023-01-10	37.900	38.200	36.900	37.900	34.531	3,648
2023-01-09	38.000	38.000	37.500	37.900	34.531	2,680
2023-01-05	37.500	37.600	37.000	37.000	33.711	7,311
2023-01-04	37.000	37.600	36.600	37.600	34.258	8,071
2023-01-03	37.400	37.400	36.500	37.200	33.893	2,175
2023-01-02	36.400	37.500	36.100	37.400	34.076	5,693
2022-12-30	36.100	37.000	36.100	36.800	33.529	3,384
2022-12-29	36.200	36.400	36.100	36.400	33.164	2,796
2022-12-28	36.500	36.500	36.100	36.200	32.982	2,601
2022-12-27	35.900	37.500	35.900	36.500	33.256	1,664
2022-12-23	37.000	37.000	36.000	36.500	33.256	4,806
2022-12-22	37.400	37.400	36.100	36.700	33.438	4,127
2022-12-21	37.500	37.500	37.000	37.000	33.711	1,054
2022-12-20	37.400	37.500	35.900	37.500	34.167	678

← NewerPage 16 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.