Wise Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	13.600	14.800	13.250	14.150	14.150	1,569
2026-07-27	14.300	14.300	13.600	13.600	13.600	190
2026-07-24	13.750	14.700	13.700	14.300	14.300	2,056
2026-07-23	14.050	14.750	13.750	14.750	14.750	11,724
2026-07-22	13.750	14.850	13.750	14.150	14.150	181
2026-07-21	14.100	14.600	13.500	14.550	14.550	1,287
2026-07-20	14.500	14.900	14.200	14.900	14.900	1,258
2026-07-17	15.000	15.000	14.100	14.600	14.600	740
2026-07-16	14.700	15.750	14.700	15.000	15.000	3,343
2026-07-15	15.200	15.900	14.750	15.800	15.800	1,405
2026-07-14	14.550	15.450	14.550	15.200	15.200	2,782
2026-07-13	15.850	15.850	14.900	15.500	15.500	429
2026-07-10	15.000	15.900	15.000	15.500	15.500	205
2026-07-09	15.050	15.900	15.000	15.900	15.900	2,179
2026-07-08	15.400	15.400	15.050	15.050	15.050	391
2026-07-07	16.200	16.200	15.500	15.500	15.500	797
2026-07-06	15.500	16.900	15.500	16.200	16.200	1,017
2026-07-03	14.600	17.300	14.500	16.950	16.950	7,823
2026-07-02	14.300	14.950	14.300	14.950	14.950	2,778
2026-07-01	14.550	14.900	14.100	14.900	14.900	16,661
2026-06-30	13.700	14.650	13.700	14.550	14.550	654
2026-06-29	13.850	14.300	13.850	14.300	14.300	10,864
2026-06-26	14.550	14.550	13.700	14.550	14.550	639
2026-06-25	15.100	15.100	14.550	14.550	14.550	485
2026-06-24	15.100	15.150	15.100	15.150	15.150	490
2026-06-23	14.500	15.350	14.500	15.150	15.150	473
2026-06-22	14.950	15.250	14.550	15.250	15.250	285
2026-06-18	14.300	15.100	14.300	14.950	14.950	1,074
2026-06-17	14.300	14.650	14.300	14.650	14.650	764
2026-06-16	14.550	15.550	14.350	14.350	14.350	8,169
2026-06-15	15.200	15.950	14.600	14.900	14.900	5,993
2026-06-12	15.300	15.800	15.200	15.200	15.200	906
2026-06-11	15.250	15.950	15.200	15.300	15.300	7,669
2026-06-10	15.150	16.400	15.150	15.200	15.200	7,308
2026-06-09	15.300	15.500	14.700	15.000	15.000	2,648
2026-06-08	16.350	17.350	15.050	15.350	15.350	4,348
2026-06-05	16.050	17.950	16.050	16.850	16.850	3,271
2026-06-04	16.700	16.850	16.350	16.750	16.750	7,536
2026-06-03	16.150	16.650	16.000	16.650	16.650	1,271
2026-06-02	17.450	17.450	15.400	16.350	16.350	10,205
2026-06-01	18.200	18.200	17.150	17.700	17.700	9,850
2026-05-29	18.200	18.700	18.150	18.200	18.200	2,659
2026-05-28	18.100	18.200	17.750	18.150	18.150	2,553
2026-05-27	18.100	18.600	17.600	17.850	17.850	2,554
2026-05-26	18.150	19.000	18.100	18.600	18.600	7,088
2026-05-25	17.350	18.850	17.350	18.750	18.750	1,211
2026-05-22	17.800	18.550	17.750	18.550	18.550	2,077
2026-05-21	18.900	18.900	18.050	18.450	18.450	8,795
2026-05-20	18.900	18.900	17.300	18.900	18.900	14,276
2026-05-19	17.100	19.500	17.100	18.950	18.950	7,919
2026-05-18	17.750	17.950	16.300	17.950	17.950	4,825
2026-05-15	18.900	18.900	17.700	17.950	17.950	5,506
2026-05-13	18.200	18.950	18.000	18.950	18.950	2,431
2026-05-12	19.200	19.200	17.450	18.800	18.800	4,146
2026-05-11	17.450	19.300	17.450	19.200	19.200	26,991
2026-05-08	15.050	17.450	15.050	17.400	17.400	12,323
2026-05-07	15.050	15.050	13.650	14.950	14.950	16,471
2026-05-06	16.000	16.000	15.000	15.250	15.250	2,073
2026-05-05	16.150	16.750	16.000	16.100	16.100	1,923
2026-05-04	17.050	17.050	15.500	16.150	16.150	5,523

← NewerPage 2 of 21 · 1,259 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.