Wihlborgs Fastigheter AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	69.200	70.200	69.200	69.850	69.850	46,383
2026-10-14	68.200	68.450	67.800	67.900	67.900	17,448
2026-10-13	67.750	67.750	67.200	67.600	67.600	383,791
2026-10-12	67.250	67.250	66.600	66.950	66.950	1,095
2026-10-09	67.450	67.450	66.650	66.650	66.650	27,885
2026-10-08	67.800	68.550	67.650	67.650	67.650	14,245
2026-10-07	68.950	69.400	68.900	68.950	68.950	223
2026-10-06	68.725	68.800	68.700	68.700	68.700	798
2026-10-05	69.200	69.300	68.575	68.575	68.575	555
2026-10-02	69.400	69.400	68.650	68.700	68.700	892
2026-10-01	70.400	71.050	69.550	69.919	69.919	67,628
2026-09-30	71.000	71.550	70.600	70.600	70.600	61,647
2026-09-29	72.300	72.325	71.700	71.700	71.700	60,817
2026-09-28	73.150	73.150	71.950	72.100	72.100	28,030
2026-09-25	73.325	73.325	72.700	72.700	72.700	10,611
2026-09-24	74.600	74.600	73.200	73.300	73.300	19,983
2026-09-23	74.850	75.000	74.800	75.000	75.000	18,896
2026-09-22	76.350	76.475	75.750	75.800	75.800	9,263
2026-09-21	75.100	76.150	75.050	76.050	76.050	23,697
2026-09-18	75.250	75.850	74.150	74.400	74.400	382,296
2026-09-17	75.700	76.100	75.550	75.725	75.725	3,351
2026-09-16	75.550	76.250	75.350	76.150	76.150	24,958
2026-09-15	75.200	75.200	74.000	74.750	74.750	108,204
2026-09-14	76.575	76.650	75.150	75.250	75.250	51,653
2026-09-11	75.725	76.650	75.550	76.200	76.200	24,235
2026-09-10	77.250	77.250	76.200	76.200	76.200	27,966
2026-09-09	77.600	78.000	76.800	76.850	76.850	38,091
2026-09-08	78.650	78.650	77.750	78.000	78.000	49,069
2026-09-07	77.775	79.100	77.775	78.900	78.900	21,289
2026-09-04	77.700	78.650	77.500	78.550	78.550	6,027
2026-09-03	78.125	79.700	77.900	79.000	79.000	98,425
2026-09-02	78.200	78.200	77.100	77.500	77.500	11,847
2026-09-01	77.200	78.300	77.150	78.300	78.300	15,015
2026-08-28	78.650	78.900	78.200	78.800	78.800	22,654
2026-08-27	78.050	78.550	77.650	78.450	78.450	4,776
2026-08-26	78.150	78.475	77.750	77.850	77.850	13,352
2026-08-25	78.700	78.700	78.200	78.650	78.650	5,361
2026-08-24	77.900	78.500	77.700	78.450	78.450	11,890
2026-08-21	78.150	79.400	78.150	78.750	78.750	16,007
2026-08-20	79.100	79.200	78.300	78.350	78.350	175,962
2026-08-19	79.350	79.350	78.450	79.125	79.125	4,511
2026-08-18	79.750	79.800	79.200	79.550	79.550	11,222
2026-08-17	79.800	79.850	78.900	79.350	79.350	12,117
2026-08-14	81.100	81.150	79.700	79.700	79.700	5,437
2026-08-13	80.600	81.600	79.850	81.450	81.450	15,106
2026-08-12	80.000	81.200	80.000	81.200	81.200	2,091
2026-08-11	79.350	80.300	79.175	80.300	80.300	23,381
2026-08-10	78.950	79.300	78.950	79.300	79.300	1,041
2026-08-07	79.050	80.000	79.000	79.900	79.900	9,376
2026-08-06	78.500	79.300	78.500	78.700	78.700	30,875
2026-08-05	79.225	79.225	78.800	78.800	78.800	16,660
2026-08-04	78.300	79.050	78.300	79.050	79.050	1,158
2026-08-03	78.025	78.550	77.100	77.950	77.950	7,178
2026-07-31	78.200	78.250	77.397	77.397	77.397	77,285
2026-07-30	77.750	78.500	77.600	77.600	77.600	44,175
2026-07-29	77.650	77.650	77.100	77.225	77.225	5,459
2026-07-28	77.400	77.750	77.150	77.700	77.700	2,808
2026-07-27	76.050	76.650	76.050	76.650	76.650	1,733
2026-07-24	75.525	75.650	74.850	75.100	75.100	12,830
2026-07-23	75.950	76.600	75.400	76.264	76.264	108,384

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-23	3.3000 SEK
2025-04-30	3.2000 SEK
2024-04-25	3.1500 SEK
2023-04-27	3.1000 SEK
2022-04-27	6.0000 SEK
2021-04-28	5.2500 SEK
2020-04-29	4.5000 SEK
2019-04-26	3.7500 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.