Wise Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	17.000	17.050	16.400	17.050	17.050	2,340
2026-04-29	17.250	17.250	16.300	16.950	16.950	4,933
2026-04-28	18.250	18.250	17.150	17.500	17.500	4,658
2026-04-27	17.700	19.800	17.700	18.650	18.650	3,096
2026-04-24	18.050	19.850	17.350	18.550	18.550	7,913
2026-04-23	19.500	19.500	18.050	18.050	18.050	6,801
2026-04-22	17.900	20.000	17.900	19.450	19.450	24,386
2026-04-21	16.200	17.950	16.200	17.850	17.850	2,211
2026-04-20	18.950	20.000	17.600	18.200	18.200	9,692
2026-04-17	18.650	19.050	17.900	19.000	19.000	1,058
2026-04-16	18.000	20.000	18.000	18.650	18.650	3,201
2026-04-15	18.700	19.150	18.150	18.700	18.700	1,957
2026-04-14	18.800	19.200	18.700	18.700	18.700	2,084
2026-04-13	17.050	19.150	17.000	18.050	18.050	7,910
2026-04-10	17.800	18.750	17.000	17.000	17.000	4,774
2026-04-09	18.100	18.750	17.650	17.800	17.800	2,724
2026-04-08	19.000	19.200	18.200	18.700	18.700	2,946
2026-04-07	17.300	19.250	17.300	18.300	18.300	6,073
2026-04-02	17.500	17.950	16.950	16.950	16.950	1,511
2026-04-01	16.900	17.950	16.900	17.500	17.500	1,461
2026-03-31	17.600	18.000	16.700	17.950	17.950	2,633
2026-03-30	17.600	17.600	16.400	17.550	17.550	2,968
2026-03-27	17.800	17.800	16.550	17.050	17.050	1,868
2026-03-26	18.400	18.400	16.650	18.200	18.200	2,463
2026-03-25	17.250	18.400	17.000	18.400	18.400	7,662
2026-03-24	17.500	17.500	17.000	17.000	17.000	645
2026-03-23	18.350	18.350	16.350	17.500	17.500	9,524
2026-03-20	18.700	20.100	18.450	18.950	18.950	1,992
2026-03-19	19.900	19.900	18.500	18.700	18.700	9,632
2026-03-18	19.000	19.900	18.500	19.850	19.850	5,108
2026-03-17	20.800	20.800	18.200	19.950	19.950	16,167
2026-03-16	18.350	20.500	18.350	20.300	20.300	8,783
2026-03-13	18.800	19.050	18.200	19.050	19.050	2,071
2026-03-12	20.300	20.300	18.450	18.850	18.850	7,751
2026-03-11	19.950	20.400	19.400	19.950	19.950	5,970
2026-03-10	17.300	19.900	17.300	19.050	19.050	23,268
2026-03-09	18.500	18.500	16.150	17.300	17.300	23,131
2026-03-06	18.200	19.500	17.350	18.500	18.500	8,856
2026-03-05	19.650	19.650	17.550	18.600	18.600	19,100
2026-03-04	17.000	21.000	17.000	19.650	19.650	59,981
2026-03-03	16.100	17.350	15.050	16.500	16.500	2,784
2026-03-02	15.400	16.950	15.000	16.950	16.950	7,375
2026-02-27	16.650	17.800	15.000	16.400	16.400	4,003
2026-02-26	16.250	17.100	16.200	17.100	17.100	4,179
2026-02-25	16.650	17.000	15.950	16.700	16.700	10,705
2026-02-24	16.950	16.950	15.250	16.650	16.650	8,776
2026-02-23	16.800	17.450	16.650	17.000	17.000	10,983
2026-02-20	17.500	17.950	15.600	16.700	16.700	36,287
2026-02-19	13.900	20.000	13.900	17.500	17.500	124,859
2026-02-18	10.900	11.900	10.900	11.900	11.900	103
2026-02-17	10.500	11.900	10.500	11.900	11.900	3,193
2026-02-16	11.050	11.950	11.050	11.950	11.950	140
2026-02-13	11.200	12.000	11.200	12.000	12.000	25
2026-02-12	10.600	12.000	10.600	12.000	12.000	1,055
2026-02-11	12.050	12.050	11.500	11.900	11.900	3,977
2026-02-10	12.400	12.450	12.050	12.050	12.050	1,427
2026-02-09	12.500	12.550	12.500	12.500	12.500	3,298
2026-02-06	12.600	12.950	12.550	12.550	12.550	2,680
2026-02-05	12.600	12.950	12.600	12.600	12.600	1,057
2026-02-04	12.800	13.000	12.800	13.000	13.000	331

← NewerPage 3 of 21 · 1,255 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.