Wise Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	16.300	16.900	16.300	16.550	16.550	2,687
2025-02-12	16.300	16.650	16.250	16.650	16.650	1,514
2025-02-11	16.600	17.200	16.000	16.300	16.300	677
2025-02-10	16.600	17.300	16.550	16.600	16.600	2,122
2025-02-07	16.600	17.450	16.350	16.600	16.600	925
2025-02-06	17.500	17.500	16.700	16.700	16.700	832
2025-02-05	17.150	17.150	16.800	16.800	16.800	860
2025-02-04	17.400	17.400	16.600	17.400	17.400	620
2025-02-03	17.150	17.150	16.600	17.050	17.050	622
2025-01-31	16.900	17.750	16.500	17.250	17.250	3,818
2025-01-30	17.750	17.750	17.650	17.650	17.650	1,141
2025-01-29	16.850	17.700	16.850	17.300	17.300	166
2025-01-28	17.650	17.650	17.000	17.000	17.000	686
2025-01-27	16.900	17.750	16.900	17.100	17.100	1,335
2025-01-24	18.000	18.000	16.850	17.550	17.550	608
2025-01-23	17.650	18.100	17.650	18.100	18.100	586
2025-01-22	17.050	17.750	17.050	17.650	17.650	2,204
2025-01-21	17.700	17.950	16.850	17.800	17.800	2,621
2025-01-20	16.750	17.700	16.550	17.700	17.700	1,902
2025-01-17	17.250	17.450	16.800	16.850	16.850	2,703
2025-01-16	16.900	19.350	16.900	17.850	17.850	1,415
2025-01-15	18.350	18.750	17.600	17.650	17.650	2,506
2025-01-14	16.900	18.400	16.900	18.000	18.000	1,112
2025-01-13	18.400	19.450	16.900	16.900	16.900	2,857
2025-01-10	17.800	18.550	17.600	17.850	17.850	1,984
2025-01-09	18.500	18.500	17.750	17.800	17.800	943
2025-01-08	18.650	18.650	17.750	18.350	18.350	3,736
2025-01-07	18.250	18.950	17.150	18.700	18.700	3,383
2025-01-03	17.250	21.000	17.250	18.500	18.500	2,979
2025-01-02	19.350	19.350	16.600	17.700	17.700	2,341
2024-12-30	16.600	18.050	16.600	17.000	17.000	1,676
2024-12-27	17.300	17.300	16.350	17.300	17.300	1,234
2024-12-23	17.000	19.600	17.000	17.800	17.800	4,519
2024-12-20	17.200	19.500	17.000	17.000	17.000	3,109
2024-12-19	16.550	17.000	16.300	17.000	17.000	1,052
2024-12-18	16.050	17.250	16.050	17.250	17.250	2,897
2024-12-17	18.050	18.200	17.250	17.300	17.300	3,628
2024-12-16	18.000	18.150	17.000	17.850	17.850	6,069
2024-12-13	16.150	16.850	16.000	16.150	16.150	3,433
2024-12-12	16.150	16.500	16.150	16.350	16.350	785
2024-12-11	16.050	17.450	16.050	16.150	16.150	1,571
2024-12-10	16.450	17.800	16.450	16.500	16.500	7,950
2024-12-09	16.350	16.550	16.350	16.450	16.450	2,100
2024-12-06	16.100	17.100	16.050	16.400	16.400	2,245
2024-12-05	17.450	17.450	16.050	16.200	16.200	1,470
2024-12-04	19.000	19.000	16.650	16.800	16.800	1,227
2024-12-03	16.500	18.500	16.500	16.700	16.700	4,427
2024-12-02	16.300	22.900	15.900	16.500	16.500	4,518
2024-11-29	16.050	16.550	16.050	16.400	16.400	1,259
2024-11-28	16.050	16.100	16.050	16.100	16.100	2,463
2024-11-27	16.450	16.450	16.450	16.450	16.450	35
2024-11-26	16.200	16.750	16.000	16.550	16.550	2,739
2024-11-25	16.350	16.750	16.000	16.450	16.450	660
2024-11-22	16.350	16.350	16.350	16.350	16.350	426
2024-11-21	16.550	17.100	16.300	16.300	16.300	2,655
2024-11-20	16.150	17.350	16.150	16.550	16.550	914
2024-11-19	16.500	17.000	16.300	16.300	16.300	2,111
2024-11-18	16.550	17.950	16.550	16.550	16.550	516
2024-11-15	17.400	18.300	16.000	18.300	18.300	33,119
2024-11-14	17.800	17.800	16.750	17.400	17.400	3,396

← NewerPage 8 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.