Wise Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	13.400	13.800	13.400	13.650	13.650	525
2025-10-30	13.950	13.950	13.100	13.100	13.100	1,072
2025-10-29	14.500	14.500	13.500	13.500	13.500	868
2025-10-28	14.700	14.700	13.600	14.200	14.200	2,398
2025-10-27	13.550	14.700	13.550	14.650	14.650	337
2025-10-24	13.500	14.450	13.500	14.450	14.450	317
2025-10-23	13.200	13.900	13.200	13.900	13.900	191
2025-10-22	13.550	13.950	13.250	13.900	13.900	10,430
2025-10-21	13.750	14.000	13.550	13.550	13.550	1,307
2025-10-20	13.700	14.150	13.650	13.750	13.750	996
2025-10-17	14.250	14.250	13.750	14.150	14.150	983
2025-10-16	13.850	14.400	13.600	14.250	14.250	834
2025-10-15	14.000	14.400	13.800	14.400	14.400	1,096
2025-10-14	14.000	14.450	14.000	14.450	14.450	35
2025-10-13	14.050	14.800	13.900	14.500	14.500	1,516
2025-10-10	14.050	14.850	14.050	14.800	14.800	2,528
2025-10-09	13.850	14.500	13.850	14.100	14.100	344
2025-10-08	13.850	14.500	13.850	14.500	14.500	540
2025-10-07	14.200	14.500	14.050	14.500	14.500	1,639
2025-10-06	14.400	14.700	14.150	14.200	14.200	617
2025-10-03	14.450	14.800	14.400	14.700	14.700	2,219
2025-10-02	14.550	14.800	14.400	14.800	14.800	199
2025-10-01	14.100	14.850	14.000	14.850	14.850	430
2025-09-30	14.050	14.850	14.050	14.400	14.400	861
2025-09-29	14.500	14.800	14.450	14.450	14.450	409
2025-09-26	14.000	14.450	13.600	14.450	14.450	2,150
2025-09-25	14.050	14.550	14.050	14.500	14.500	2,971
2025-09-24	14.050	14.600	14.000	14.600	14.600	646
2025-09-23	14.750	14.950	14.000	14.650	14.650	2,096
2025-09-22	14.750	14.950	14.750	14.800	14.800	344
2025-09-19	14.950	14.950	14.950	14.950	14.950	26
2025-09-18	15.150	15.150	14.200	15.000	15.000	1,813
2025-09-17	14.950	15.500	14.950	15.500	15.500	2,252
2025-09-16	14.500	15.000	14.500	14.950	14.950	3,311
2025-09-15	14.800	15.250	14.500	15.250	15.250	1,806
2025-09-12	14.800	15.350	14.750	15.250	15.250	1,008
2025-09-11	14.700	15.400	14.500	15.400	15.400	640
2025-09-10	14.600	15.350	14.550	15.350	15.350	366
2025-09-09	14.700	15.450	14.700	15.350	15.350	884
2025-09-08	15.250	15.250	14.000	14.700	14.700	1,590
2025-09-05	14.850	14.850	14.600	14.700	14.700	338
2025-09-04	14.500	14.900	14.500	14.900	14.900	1,635
2025-09-03	14.850	15.000	14.500	14.500	14.500	151
2025-09-02	15.250	15.250	14.450	14.450	14.450	1,230
2025-09-01	15.000	15.350	14.550	15.200	15.200	884
2025-08-29	14.650	15.400	14.650	15.400	15.400	953
2025-08-28	14.650	15.400	14.650	15.400	15.400	1,275
2025-08-27	14.550	15.300	14.550	15.300	15.300	731
2025-08-26	15.350	15.350	14.450	15.200	15.200	143
2025-08-25	15.400	15.400	14.600	14.750	14.750	1,749
2025-08-22	14.550	14.950	14.200	14.950	14.950	24,186
2025-08-21	15.050	15.600	14.800	15.400	15.400	151
2025-08-20	15.500	15.600	13.650	15.050	15.050	5,026
2025-08-19	15.400	15.900	15.150	15.150	15.150	1,567
2025-08-18	16.150	16.150	15.600	15.950	15.950	3,390
2025-08-15	15.650	16.150	15.650	16.150	16.150	140
2025-08-14	16.000	16.000	15.600	16.000	16.000	7,052
2025-08-13	16.000	16.000	15.950	16.000	16.000	550
2025-08-12	16.050	16.050	15.600	15.800	15.800	1,425
2025-08-11	15.800	16.050	15.800	16.050	16.050	194

← NewerPage 5 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.