Wise Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	18.950	18.950	17.350	18.150	18.150	908
2025-05-12	17.850	18.000	17.850	18.000	18.000	4,012
2025-05-09	18.700	18.700	17.200	17.600	17.600	815
2025-05-08	16.700	17.900	16.700	17.900	17.900	83
2025-05-07	18.000	18.000	18.000	18.000	18.000	5
2025-05-06	17.200	18.100	17.150	18.000	18.000	1,354
2025-05-05	17.750	18.000	17.650	17.950	17.950	1,677
2025-05-02	16.600	17.900	16.600	17.450	17.450	13,089
2025-04-30	16.700	18.000	16.700	17.550	17.550	3,569
2025-04-29	17.700	17.700	17.000	17.650	17.650	672
2025-04-28	17.450	17.700	17.150	17.650	17.650	420
2025-04-25	17.200	17.650	16.600	16.950	16.950	4,307
2025-04-24	18.400	18.400	17.950	17.950	17.950	725
2025-04-23	17.400	18.450	17.000	18.450	18.450	1,138
2025-04-22	16.200	17.500	16.200	17.500	17.500	1,720
2025-04-17	16.750	17.050	16.500	17.000	17.000	1,330
2025-04-16	17.650	17.650	17.450	17.450	17.450	697
2025-04-15	16.750	18.400	16.500	17.150	17.150	4,815
2025-04-14	17.050	17.950	16.400	17.150	17.150	3,702
2025-04-11	17.400	17.400	17.000	17.000	17.000	4,139
2025-04-10	17.400	18.950	17.400	17.450	17.450	668
2025-04-09	17.400	17.400	17.400	17.400	17.400	91
2025-04-08	17.250	18.700	17.250	17.300	17.300	1,822
2025-04-07	16.800	16.800	16.000	16.650	16.650	1,358
2025-04-04	16.700	17.800	16.500	17.250	17.250	12,328
2025-04-03	17.600	17.600	16.450	17.000	17.000	8,986
2025-04-02	17.600	17.950	17.600	17.900	17.900	95
2025-04-01	18.300	18.300	17.650	17.700	17.700	1,049
2025-03-31	19.500	19.500	18.300	18.400	18.400	1,866
2025-03-28	21.200	21.200	18.500	19.600	19.600	5,313
2025-03-27	18.650	21.200	18.650	21.200	21.200	4,602
2025-03-26	19.150	19.400	18.550	19.200	19.200	2,923
2025-03-25	18.700	19.150	18.500	19.150	19.150	2,322
2025-03-24	19.800	21.100	19.050	19.500	19.500	1,693
2025-03-21	20.300	20.800	19.550	19.950	19.950	755
2025-03-20	19.900	21.800	18.600	19.750	19.750	10,568
2025-03-19	19.400	19.450	19.000	19.000	19.000	1,990
2025-03-18	19.450	19.450	18.850	19.250	19.250	8,980
2025-03-17	19.350	20.400	19.250	19.850	19.850	7,045
2025-03-14	19.200	19.600	19.000	19.000	19.000	10,412
2025-03-13	19.850	19.850	19.800	19.800	19.800	167
2025-03-12	19.350	19.500	19.050	19.350	19.350	4,479
2025-03-11	19.400	19.400	18.800	18.800	18.800	4,523
2025-03-10	19.450	19.450	18.850	19.000	19.000	2,077
2025-03-07	19.450	19.450	18.850	19.400	19.400	496
2025-03-06	18.600	19.450	18.600	19.400	19.400	5,454
2025-03-05	18.150	19.200	18.150	18.500	18.500	3,470
2025-03-04	18.600	19.450	18.050	19.300	19.300	4,082
2025-03-03	18.600	19.550	18.600	19.250	19.250	1,236
2025-02-28	19.500	19.500	18.350	19.050	19.050	2,117
2025-02-27	18.500	19.550	18.500	19.250	19.250	1,837
2025-02-26	19.650	19.650	18.500	18.500	18.500	2,596
2025-02-25	18.850	20.400	18.850	19.150	19.150	1,849
2025-02-24	19.900	20.800	18.900	18.900	18.900	9,702
2025-02-21	19.500	22.500	19.500	19.650	19.650	16,786
2025-02-20	16.800	21.100	16.800	19.150	19.150	17,319
2025-02-19	15.800	16.750	15.800	16.650	16.650	3,094
2025-02-18	16.400	16.750	15.550	16.050	16.050	1,271
2025-02-17	16.500	16.500	15.450	16.250	16.250	5,422
2025-02-14	16.000	16.550	16.000	16.450	16.450	11,678

← NewerPage 7 of 21 · 1,260 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.