Wise Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	16.900	18.250	16.700	17.050	17.050	1,621
2024-11-12	17.200	17.550	16.750	17.200	17.200	4,808
2024-11-11	17.850	17.850	16.950	17.200	17.200	4,689
2024-11-08	18.100	18.150	18.100	18.150	18.150	109
2024-11-07	18.200	18.800	17.700	17.700	17.700	300
2024-11-06	17.600	18.900	17.600	18.200	18.200	5,916
2024-11-05	17.700	19.000	17.700	19.000	19.000	2,401
2024-11-04	17.600	18.600	17.450	18.600	18.600	3,267
2024-11-01	18.600	18.600	17.800	17.850	17.850	502
2024-10-31	18.100	18.250	18.100	18.250	18.250	4,266
2024-10-30	18.650	18.650	17.800	18.650	18.650	290
2024-10-29	18.900	18.900	17.800	18.650	18.650	5,814
2024-10-28	18.400	18.900	18.250	18.900	18.900	2,485
2024-10-25	18.400	18.800	18.400	18.400	18.400	90
2024-10-24	18.900	18.900	18.200	18.400	18.400	999
2024-10-23	18.450	18.850	18.450	18.750	18.750	4,265
2024-10-22	18.450	18.850	18.200	18.250	18.250	957
2024-10-21	18.200	18.500	18.200	18.450	18.450	1,442
2024-10-18	18.900	18.900	18.300	18.500	18.500	493
2024-10-17	18.800	18.850	18.800	18.850	18.850	337
2024-10-16	18.450	18.950	18.450	18.750	18.750	636
2024-10-15	18.200	19.200	18.200	19.100	19.100	792
2024-10-14	18.450	19.400	18.450	18.850	18.850	3,696
2024-10-11	19.100	20.000	18.350	18.450	18.450	11,589
2024-10-10	19.150	19.700	19.150	19.600	19.600	88
2024-10-09	19.550	20.200	19.050	19.150	19.150	579
2024-10-08	19.700	19.700	18.950	19.550	19.550	4,447
2024-10-07	19.350	19.950	19.000	19.700	19.700	11,754
2024-10-04	20.100	20.400	20.100	20.400	20.400	1,024
2024-10-03	20.000	20.600	20.000	20.500	20.500	8,617
2024-10-02	20.500	20.500	20.200	20.200	20.200	1,579
2024-10-01	20.400	21.000	20.000	20.600	20.600	2,665
2024-09-30	20.100	21.200	19.950	21.100	21.100	5,414
2024-09-27	20.200	21.600	20.100	20.100	20.100	5,554
2024-09-26	22.300	22.300	20.100	20.500	20.500	366
2024-09-25	20.200	22.500	20.200	20.800	20.800	464
2024-09-24	20.400	22.700	20.400	20.500	20.500	1,923
2024-09-23	20.700	20.700	20.100	20.500	20.500	9,776
2024-09-20	21.000	21.000	20.700	20.700	20.700	159
2024-09-19	20.800	20.900	20.700	20.700	20.700	554
2024-09-18	20.700	20.700	20.700	20.700	20.700	2,097
2024-09-17	20.800	20.800	20.700	20.700	20.700	3,661
2024-09-16	21.000	21.000	20.200	20.900	20.900	37
2024-09-13	20.500	21.100	20.200	21.100	21.100	206
2024-09-12	20.700	20.700	20.200	20.600	20.600	778
2024-09-11	20.200	20.800	20.100	20.800	20.800	561
2024-09-10	21.500	22.700	20.100	20.900	20.900	7,972
2024-09-09	20.600	21.500	20.500	21.500	21.500	1,235
2024-09-06	20.600	20.600	20.500	20.600	20.600	1,623
2024-09-05	22.000	22.400	20.600	20.800	20.800	2,566
2024-09-04	20.800	21.000	20.100	21.000	21.000	2,183
2024-09-03	21.200	22.600	20.100	20.100	20.100	10,701
2024-09-02	22.000	22.500	21.100	21.700	21.700	897
2024-08-30	21.600	22.400	21.500	21.900	21.900	359
2024-08-29	21.800	22.700	20.400	21.900	21.900	7,533
2024-08-28	22.200	22.300	21.800	22.300	22.300	361
2024-08-27	22.400	22.600	21.900	22.100	22.100	1,078
2024-08-26	21.800	23.000	21.800	22.400	22.400	3,138
2024-08-23	22.800	22.800	21.700	21.800	21.800	6,978
2024-08-22	22.600	23.000	22.100	22.800	22.800	2,400

← NewerPage 9 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.