Wise Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	37.400	37.500	35.900	37.500	34.167	678
2022-12-19	36.900	37.500	36.000	36.700	33.438	955
2022-12-16	36.600	36.800	36.300	36.800	33.529	1,354
2022-12-15	37.100	37.100	36.200	36.700	33.438	4,836
2022-12-14	37.500	38.000	36.000	37.600	34.258	6,335
2022-12-13	36.600	37.500	36.000	37.500	34.167	5,023
2022-12-12	36.100	36.900	35.800	36.800	33.529	4,142
2022-12-09	36.400	38.000	36.400	37.000	33.711	8,533
2022-12-08	36.000	36.900	35.400	36.400	33.164	2,676
2022-12-07	36.500	36.900	36.000	36.100	32.891	3,538
2022-12-06	37.000	37.000	36.100	36.500	33.256	5,053
2022-12-05	36.900	37.900	36.700	37.000	33.711	1,874
2022-12-02	37.100	37.500	36.400	36.900	33.620	2,582
2022-12-01	37.000	37.000	36.000	36.700	33.438	7,625
2022-11-30	36.500	37.700	36.100	36.400	33.164	5,578
2022-11-29	36.500	36.500	36.100	36.500	33.256	2,100
2022-11-28	37.200	37.700	36.200	36.500	33.256	3,911
2022-11-25	37.400	37.400	36.100	37.200	33.893	6,619
2022-11-24	37.100	37.100	35.200	36.600	33.347	25,006
2022-11-23	37.600	37.600	36.400	37.200	33.893	12,997
2022-11-22	38.300	38.500	37.700	38.100	34.713	3,378
2022-11-21	38.500	40.000	38.000	39.300	35.807	14,205
2022-11-18	40.900	40.900	37.600	38.500	35.078	17,291
2022-11-17	40.000	41.000	38.300	40.000	36.444	52,330
2022-11-16	46.700	48.700	45.200	47.700	43.460	12,625
2022-11-15	47.000	47.000	44.900	46.700	42.549	5,428
2022-11-14	46.800	47.000	44.900	47.000	42.822	3,699
2022-11-11	45.300	46.800	43.600	46.800	42.640	10,571
2022-11-10	44.100	45.300	44.000	45.300	41.273	3,840
2022-11-09	44.400	46.500	43.500	45.700	41.638	8,195
2022-11-08	43.300	44.600	42.800	44.400	40.453	5,517
2022-11-07	42.600	44.000	42.200	43.300	39.451	5,431
2022-11-04	44.400	44.400	42.500	43.200	39.360	4,264
2022-11-03	43.300	44.000	40.300	43.000	39.178	5,000
2022-11-02	42.000	44.400	40.700	43.300	39.451	12,397
2022-11-01	40.000	41.800	39.800	41.400	37.720	12,275
2022-10-31	39.800	39.900	38.900	39.800	36.262	2,043
2022-10-28	38.800	39.800	38.200	39.800	36.262	4,790
2022-10-27	38.900	39.600	38.000	38.800	35.351	7,473
2022-10-26	39.200	39.400	38.700	38.800	35.351	5,032
2022-10-25	39.400	39.400	38.000	38.900	35.442	9,778
2022-10-24	39.500	39.500	38.000	39.500	35.989	3,686
2022-10-21	38.400	39.500	38.400	39.500	35.989	4,703
2022-10-20	38.300	39.500	38.300	38.900	35.442	1,800
2022-10-19	39.400	39.400	37.800	39.100	35.624	4,023
2022-10-18	38.800	39.400	37.800	39.400	35.898	4,099
2022-10-17	36.900	39.000	36.000	38.800	35.351	23,802
2022-10-14	36.200	37.400	36.200	36.800	33.529	7,114
2022-10-13	36.800	36.800	35.700	36.700	33.438	3,132
2022-10-12	35.600	37.000	35.600	36.800	33.529	2,862
2022-10-11	36.200	36.200	35.300	35.500	32.344	9,557
2022-10-10	37.800	37.800	36.000	36.300	33.073	32,170
2022-10-07	37.900	38.900	37.800	37.800	34.440	22,916
2022-10-06	39.900	40.000	38.400	39.800	36.262	4,213
2022-10-05	39.600	39.900	38.500	39.700	36.171	2,259
2022-10-04	38.400	40.000	38.100	39.600	36.080	5,042
2022-10-03	37.500	38.400	35.700	38.400	34.987	5,274
2022-09-30	35.500	37.700	35.000	37.700	34.349	9,886
2022-09-29	36.300	36.300	35.400	35.600	32.436	10,223
2022-09-28	36.700	36.700	36.100	36.600	33.347	4,676

← NewerPage 17 of 22 · 1,261 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.