Wise Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	12.800	13.050	12.600	12.850	12.850	1,202
2026-02-02	13.400	14.100	13.350	13.350	13.350	529
2026-01-30	13.700	13.700	13.250	13.400	13.400	4,935
2026-01-29	13.700	13.700	13.300	13.700	13.700	1,560
2026-01-28	13.300	13.950	13.300	13.950	13.950	88
2026-01-27	13.950	13.950	13.300	13.300	13.300	479
2026-01-26	14.000	14.000	13.300	13.950	13.950	474
2026-01-23	12.900	14.000	12.900	14.000	14.000	332
2026-01-22	13.250	13.800	13.250	13.300	13.300	6,295
2026-01-21	13.450	13.450	12.800	12.800	12.800	5,870
2026-01-20	13.000	13.450	12.800	12.800	12.800	1,325
2026-01-19	12.850	12.850	12.800	12.800	12.800	8,384
2026-01-16	12.850	12.850	12.850	12.850	12.850	6
2026-01-15	12.600	13.500	12.600	12.850	12.850	1,024
2026-01-14	12.600	13.500	12.300	13.300	13.300	8,282
2026-01-13	12.650	12.650	12.050	12.300	12.300	1,357
2026-01-12	12.350	12.700	11.900	12.650	12.650	453
2026-01-09	12.850	12.950	12.300	12.350	12.350	3,791
2026-01-08	12.550	12.600	12.350	12.400	12.400	3,058
2026-01-07	12.950	13.750	12.500	12.900	12.900	1,626
2026-01-05	12.300	12.950	12.300	12.950	12.950	2,303
2026-01-02	12.650	12.950	12.250	12.350	12.350	1,773
2025-12-30	12.950	13.300	12.500	12.600	12.600	24,111
2025-12-29	15.700	15.700	12.500	13.000	13.000	28,479
2025-12-23	12.150	17.950	12.150	15.900	15.900	41,472
2025-12-22	11.800	11.900	11.800	11.900	11.900	3,711
2025-12-19	12.150	12.150	11.150	11.900	11.900	946
2025-12-18	10.850	12.150	10.850	12.100	12.100	424
2025-12-17	11.250	12.150	11.250	12.150	12.150	283
2025-12-16	10.850	12.200	10.850	12.200	12.200	5,437
2025-12-15	12.350	12.350	11.000	12.200	12.200	8,008
2025-12-12	12.500	12.500	12.350	12.350	12.350	85
2025-12-11	12.700	12.700	11.500	11.500	11.500	209
2025-12-10	11.600	12.300	11.600	11.700	11.700	4,555
2025-12-09	12.400	12.400	11.750	12.300	12.300	6,502
2025-12-08	12.550	12.600	12.200	12.600	12.600	1,904
2025-12-05	12.900	12.900	12.050	12.550	12.550	4,839
2025-12-04	12.200	12.900	12.200	12.900	12.900	3,464
2025-12-03	12.950	12.950	12.050	12.950	12.950	918
2025-12-02	12.950	12.950	12.000	12.950	12.950	93
2025-12-01	12.550	12.550	12.500	12.500	12.500	6,350
2025-11-28	12.350	12.550	12.000	12.500	12.500	3,359
2025-11-27	12.550	13.150	12.550	12.600	12.600	526
2025-11-26	12.400	13.000	12.400	12.550	12.550	6,602
2025-11-25	12.600	13.000	12.350	12.400	12.400	1,401
2025-11-24	12.600	13.350	12.500	12.600	12.600	1,917
2025-11-20	12.550	13.400	12.500	13.350	13.350	1,488
2025-11-19	13.350	13.500	12.900	13.500	13.500	1,285
2025-11-18	12.600	13.600	12.600	13.350	13.350	5,377
2025-11-17	13.050	13.700	12.650	13.500	13.500	2,130
2025-11-14	13.000	13.700	12.550	13.050	13.050	3,475
2025-11-13	13.050	13.650	13.050	13.600	13.600	241
2025-11-12	12.800	13.650	12.700	13.650	13.650	1,940
2025-11-11	13.050	13.650	13.000	13.450	13.450	3,591
2025-11-10	13.200	13.850	13.000	13.700	13.700	1,371
2025-11-07	13.100	13.950	13.100	13.850	13.850	277
2025-11-06	13.400	13.950	13.000	13.950	13.950	1,246
2025-11-05	12.900	13.400	12.900	13.400	13.400	151
2025-11-04	13.100	13.400	12.750	13.350	13.350	2,151
2025-11-03	13.050	13.600	13.050	13.150	13.150	2,216

← NewerPage 4 of 5 · 250 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.