Wise Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	36.700	37.300	36.500	36.800	33.529	12,446
2022-09-26	37.300	38.300	36.100	37.500	34.167	19,740
2022-09-23	39.700	39.900	39.200	39.700	36.171	2,485
2022-09-22	40.500	40.800	39.600	40.000	36.444	2,104
2022-09-21	40.000	40.600	40.000	40.500	36.900	12,309
2022-09-20	42.300	43.700	40.500	40.800	37.173	10,031
2022-09-19	43.500	45.000	42.000	42.300	38.540	10,427
2022-09-16	45.700	45.700	43.200	43.500	39.633	16,636
2022-09-15	46.000	46.500	45.700	45.700	41.638	2,249
2022-09-14	48.000	48.000	45.700	46.000	41.911	10,189
2022-09-13	47.100	47.200	46.500	47.100	42.913	7,688
2022-09-12	48.200	48.700	46.700	47.000	42.822	20,196
2022-09-09	48.000	49.500	47.800	48.200	43.916	4,034
2022-09-08	48.800	50.000	47.500	48.000	43.733	8,895
2022-09-07	50.000	50.000	48.000	48.800	44.462	7,740
2022-09-06	49.300	50.000	48.000	50.000	45.556	5,093
2022-09-05	49.700	49.900	47.200	49.000	44.644	11,964
2022-09-02	48.600	49.900	47.300	48.800	44.462	11,231
2022-09-01	48.800	49.300	47.200	48.600	44.280	15,219
2022-08-31	47.800	49.000	47.300	48.600	44.280	12,552
2022-08-30	47.600	48.500	47.100	47.800	43.551	3,287
2022-08-29	48.200	48.700	46.000	47.600	43.369	12,532
2022-08-26	49.900	49.900	48.000	48.000	43.733	9,250
2022-08-25	49.800	49.900	48.400	49.600	45.191	35,739
2022-08-24	47.900	49.800	47.500	49.000	44.644	24,186
2022-08-23	47.000	47.800	46.600	47.800	43.551	4,396
2022-08-22	47.600	47.600	46.400	47.000	42.822	2,217
2022-08-19	47.800	48.600	47.000	47.100	42.913	14,331
2022-08-18	46.600	47.700	46.600	47.200	43.004	2,896
2022-08-17	47.300	48.000	46.700	47.900	43.642	2,517
2022-08-16	47.200	47.200	46.300	47.100	42.913	3,593
2022-08-15	48.000	49.000	46.600	47.000	42.822	9,747
2022-08-12	48.000	48.800	47.000	48.000	43.733	1,132
2022-08-11	47.900	47.900	46.600	47.800	43.551	1,975
2022-08-10	48.400	48.500	47.000	47.900	43.642	5,505
2022-08-09	48.000	48.500	46.000	46.600	42.458	4,891
2022-08-08	47.700	48.200	47.700	48.200	43.916	1,575
2022-08-05	48.300	48.500	46.800	47.400	43.187	4,419
2022-08-04	47.800	48.700	46.500	47.500	43.278	3,207
2022-08-03	47.100	48.000	47.100	47.800	43.551	1,675
2022-08-02	46.900	48.000	46.500	47.100	42.913	4,456
2022-08-01	47.900	47.900	46.900	47.200	43.004	3,195
2022-07-29	47.000	47.900	46.500	47.900	43.642	3,942
2022-07-28	47.500	48.800	46.500	47.000	42.822	1,571
2022-07-27	46.800	48.300	46.800	47.500	43.278	1,469
2022-07-26	48.600	49.000	46.600	48.300	44.007	3,622
2022-07-25	47.900	48.800	46.200	48.600	44.280	4,200
2022-07-22	47.100	48.000	47.000	47.900	43.642	3,240
2022-07-21	44.800	47.500	43.300	46.500	42.367	9,036
2022-07-20	44.500	44.800	44.000	44.800	40.818	3,897
2022-07-19	44.000	45.000	43.900	44.500	40.544	2,223
2022-07-18	45.700	45.700	43.500	44.000	40.089	7,694
2022-07-15	47.000	47.000	45.500	45.700	41.638	2,851
2022-07-14	47.900	48.900	47.000	47.000	42.822	4,764
2022-07-13	49.000	49.500	47.400	47.900	43.642	6,090
2022-07-12	48.400	48.500	48.300	48.500	44.189	1,099
2022-07-11	48.400	48.400	46.800	47.400	43.187	2,825
2022-07-08	48.000	48.800	46.700	48.300	44.007	4,123
2022-07-07	48.100	48.100	45.600	48.000	43.733	6,178
2022-07-06	46.100	47.900	46.000	47.000	42.822	5,278

← NewerPage 18 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.