Wise Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	15.600	16.150	15.600	15.850	15.850	1,649
2025-08-07	15.500	16.300	15.500	16.050	16.050	2,628
2025-08-06	15.550	16.000	15.550	15.600	15.600	665
2025-08-05	16.200	16.450	15.700	15.700	15.700	874
2025-08-04	15.900	16.150	15.700	16.150	16.150	500
2025-08-01	16.100	16.100	15.600	15.600	15.600	1,025
2025-07-31	16.050	16.800	16.050	16.400	16.400	12,521
2025-07-30	16.100	16.300	15.400	16.000	16.000	4,094
2025-07-29	16.650	16.650	16.000	16.350	16.350	2,222
2025-07-28	16.750	16.750	16.250	16.250	16.250	1,283
2025-07-25	16.350	16.750	16.350	16.750	16.750	687
2025-07-24	16.250	16.700	16.200	16.700	16.700	1,082
2025-07-23	16.750	16.800	16.600	16.750	16.750	416
2025-07-22	16.550	16.550	16.250	16.250	16.250	291
2025-07-21	16.850	16.850	16.800	16.800	16.800	44
2025-07-18	16.450	16.600	16.250	16.500	16.500	3,233
2025-07-17	17.250	17.250	16.250	16.450	16.450	778
2025-07-16	16.500	16.500	16.500	16.500	16.500	22
2025-07-15	16.850	17.250	16.400	17.050	17.050	618
2025-07-14	17.250	17.250	16.800	16.850	16.850	1,430
2025-07-11	17.200	17.200	16.950	17.000	17.000	1,024
2025-07-10	16.950	17.350	16.950	17.350	17.350	50
2025-07-09	16.250	16.700	16.250	16.650	16.650	4,318
2025-07-08	16.850	16.850	16.850	16.850	16.850	88
2025-07-07	16.750	17.100	16.300	16.900	16.900	920
2025-07-04	16.650	17.300	16.650	17.300	17.300	5,099
2025-07-03	17.050	17.050	16.500	16.850	16.850	657
2025-07-02	17.050	17.100	17.050	17.100	17.100	79
2025-07-01	16.900	17.500	16.300	17.200	17.200	1,341
2025-06-30	16.800	17.500	16.150	17.500	17.500	1,015
2025-06-27	16.500	16.900	16.150	16.850	16.850	6,063
2025-06-26	16.600	17.400	16.300	17.000	17.000	594
2025-06-25	17.650	17.650	16.300	17.150	17.150	122
2025-06-24	16.950	17.350	16.100	17.000	17.000	2,232
2025-06-23	17.000	17.000	16.000	16.950	16.950	1,063
2025-06-19	16.050	16.850	16.050	16.850	16.850	1,778
2025-06-18	16.550	16.650	16.000	16.000	16.000	912
2025-06-17	16.650	17.050	16.650	16.650	16.650	802
2025-06-16	16.650	17.100	16.650	16.750	16.750	2,934
2025-06-13	16.650	17.150	16.600	17.150	17.150	194
2025-06-12	16.650	17.300	16.650	17.150	17.150	337
2025-06-11	16.850	17.600	16.650	17.500	17.500	4,293
2025-06-10	17.350	17.350	16.750	17.300	17.300	257
2025-06-09	16.550	17.350	16.550	16.750	16.750	199
2025-06-04	17.250	17.300	16.700	17.300	17.300	182
2025-06-03	16.950	17.150	16.850	17.150	17.150	2,728
2025-06-02	16.800	17.100	16.600	16.950	16.950	5,375
2025-05-30	16.850	17.200	16.650	17.200	17.200	9,036
2025-05-28	16.850	16.900	16.850	16.900	16.900	532
2025-05-27	17.000	17.000	17.000	17.000	17.000	205
2025-05-26	17.350	17.450	16.800	17.000	17.000	3,420
2025-05-23	17.950	17.950	17.000	17.000	17.000	1,859
2025-05-22	17.200	18.100	17.200	18.100	18.100	110
2025-05-21	17.500	18.600	17.500	17.950	17.950	1,405
2025-05-20	17.600	18.550	17.600	17.950	17.950	212
2025-05-19	18.000	19.000	18.000	18.000	18.000	120
2025-05-16	17.900	19.000	17.150	18.000	18.000	1,387
2025-05-15	19.500	19.500	17.100	17.750	17.750	2,496
2025-05-14	18.450	19.000	17.450	18.950	18.950	6,524
2025-05-13	18.950	18.950	17.350	18.150	18.150	908

← NewerPage 6 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.