Wihlborgs Fastigheter AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-09	107.70	109.60	107.60	108.00	100.60	18,106
2024-08-08	106.20	106.60	105.90	106.50	99.202	11,036
2024-08-07	106.40	107.70	106.30	107.10	99.761	10,447
2024-08-06	106.50	106.50	102.80	104.80	97.619	17,837
2024-08-05	104.30	105.60	103.00	105.10	97.898	10,302
2024-08-02	109.50	109.50	107.50	108.80	101.34	20,837
2024-08-01	109.60	111.50	108.60	108.90	101.44	1,703,481
2024-07-31	110.00	110.40	108.50	108.50	101.07	12,914
2024-07-30	110.50	111.10	108.80	109.60	102.09	9,354
2024-07-29	109.70	111.10	109.40	110.50	102.93	16,386
2024-07-26	109.50	109.90	109.10	109.10	101.62	4,734
2024-07-25	107.90	109.70	107.90	108.71	101.26	13,629
2024-07-24	109.20	109.70	109.10	109.20	101.72	6,181
2024-07-23	110.00	110.10	109.40	109.90	102.37	2,440
2024-07-22	111.10	112.10	110.90	111.05	103.44	34,348
2024-07-19	110.10	111.00	110.00	110.70	103.11	9,307
2024-07-18	111.00	111.50	110.40	110.90	103.30	5,967
2024-07-17	112.20	112.20	110.90	111.50	103.86	11,005
2024-07-16	111.30	112.80	111.30	111.80	104.14	9,508
2024-07-15	112.00	112.70	110.60	111.80	104.14	15,192
2024-07-12	111.00	113.20	110.50	113.00	105.26	30,621
2024-07-11	109.80	111.40	109.50	111.40	103.77	6,654
2024-07-10	106.40	111.60	106.30	110.90	103.30	16,979
2024-07-09	104.00	105.90	103.90	105.30	98.084	28,264
2024-07-08	101.30	103.90	101.30	102.60	95.569	32,000
2024-07-05	101.60	102.90	101.20	102.60	95.569	14,397
2024-07-04	101.20	101.70	100.90	101.30	94.359	11,703
2024-07-03	98.500	100.20	98.250	100.13	93.269	14,955
2024-07-02	97.600	98.300	97.400	98.200	91.471	11,570
2024-07-01	99.350	99.350	98.150	98.500	91.750	3,553
2024-06-28	97.150	98.200	97.000	97.900	91.192	11,194
2024-06-27	94.500	96.550	94.500	96.550	89.934	12,153
2024-06-26	96.950	96.950	94.600	94.800	88.304	14,426
2024-06-25	97.650	97.700	95.900	95.900	89.329	3,294
2024-06-24	96.350	98.050	96.250	98.000	91.285	10,331
2024-06-20	96.250	98.150	96.250	98.150	91.424	198,240
2024-06-19	96.700	97.050	95.500	95.500	88.956	4,357
2024-06-18	97.100	97.150	96.000	97.150	90.493	9,718
2024-06-17	97.400	97.400	95.750	96.400	89.794	48,281
2024-06-14	97.200	97.450	96.550	96.800	90.167	19,860
2024-06-13	99.850	100.50	98.550	98.550	91.797	5,363
2024-06-12	96.600	99.300	96.150	99.200	92.402	17,023
2024-06-11	96.500	97.400	96.150	96.665	90.042	44,907
2024-06-10	96.400	97.500	95.850	97.500	90.819	601,950
2024-06-07	101.80	101.80	97.900	98.200	91.471	4,911
2024-06-05	102.10	102.40	101.10	101.60	94.638	7,879
2024-06-04	100.20	101.90	100.20	101.70	94.731	9,906
2024-06-03	99.650	100.50	99.050	100.50	93.613	7,828
2024-05-31	97.350	100.30	97.100	99.700	92.868	24,108
2024-05-30	95.750	98.150	95.750	97.950	91.238	7,470
2024-05-29	98.100	98.350	95.650	95.650	89.096	20,386
2024-05-28	98.450	99.350	98.400	98.450	91.704	642
2024-05-24	97.750	99.250	97.750	98.300	91.564	12,873
2024-05-23	99.600	99.600	98.200	98.200	91.471	8,273
2024-05-22	98.850	101.00	98.050	101.00	94.079	21,198
2024-05-21	99.800	99.800	98.500	98.800	92.030	4,180
2024-05-20	100.60	101.20	100.00	100.20	93.334	5,908
2024-05-17	100.60	101.10	99.500	99.900	93.054	14,201
2024-05-16	101.40	102.60	100.30	100.60	93.706	20,173
2024-05-15	99.000	101.30	98.600	100.30	93.427	16,218

← NewerPage 10 of 21 · 1,230 trading daysOlder →

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.