Wihlborgs Fastigheter AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-15	99.000	101.30	98.600	100.30	93.427	16,218
2024-05-14	96.350	97.600	96.300	97.500	90.819	11,127
2024-05-13	95.850	96.850	95.850	96.650	90.027	1,814
2024-05-10	96.550	96.550	95.250	95.650	89.096	9,210
2024-05-08	96.150	96.850	95.300	96.215	89.622	55,946
2024-05-07	94.550	96.150	94.550	96.150	89.561	3,627
2024-05-03	94.000	95.000	91.500	94.200	87.745	1,690,757
2024-05-02	92.050	94.600	92.050	94.500	88.024	4,048,409
2024-04-30	91.250	93.000	91.250	92.964	86.593	100,342
2024-04-29	89.750	92.000	89.750	91.950	85.649	2,007,939
2024-04-26	88.850	90.300	88.450	90.100	83.926	3,540,020
2024-04-25	88.150	89.241	87.300	87.987	81.958	22,679
2024-04-24	93.500	93.500	91.100	91.629	82.416	41,067
2024-04-23	93.000	95.056	93.000	95.050	85.493	46,624
2024-04-22	93.100	93.400	92.841	93.209	83.837	30,336
2024-04-19	91.600	92.256	91.050	91.500	82.300	35,883
2024-04-18	92.200	92.553	91.291	91.291	82.112	33,257
2024-04-17	91.650	92.950	91.350	91.400	82.210	2,017,118
2024-04-16	90.700	93.100	90.400	92.550	83.244	173,110
2024-04-15	90.500	91.850	90.300	90.343	81.259	1,019,960
2024-04-12	92.300	92.300	89.750	89.982	80.935	50,076
2024-04-11	91.600	91.750	89.150	90.509	81.409	50,319
2024-04-10	93.600	95.100	91.200	92.957	83.611	381,464
2024-04-09	94.700	95.550	93.850	93.950	84.504	12,164
2024-04-08	94.600	96.050	94.150	95.900	86.258	696,671
2024-04-05	94.700	95.600	93.900	94.309	84.827	12,984
2024-04-04	96.250	96.750	95.300	96.250	86.572	121,759
2024-04-03	97.400	97.500	95.950	96.000	86.348	29,483
2024-04-02	98.200	98.650	96.700	96.810	87.076	34,793
2024-03-28	98.950	100.60	98.750	99.200	89.226	4,420
2024-03-27	98.450	101.00	98.300	98.300	88.416	21,705
2024-03-26	97.350	98.150	96.950	97.372	87.582	6,309
2024-03-25	96.200	97.450	95.800	97.036	87.279	25,364
2024-03-22	95.200	96.900	94.800	96.550	86.842	19,812
2024-03-21	93.850	95.250	93.050	94.259	84.782	33,736
2024-03-20	89.750	92.150	89.500	91.844	82.610	9,426
2024-03-19	88.650	91.106	88.650	90.350	81.266	6,726
2024-03-18	88.400	90.150	87.953	89.535	80.532	104,737
2024-03-15	88.200	89.650	88.200	88.809	79.879	48,391
2024-03-14	90.950	91.750	88.850	89.054	80.100	31,252
2024-03-13	88.050	89.300	88.050	88.714	79.794	22,866
2024-03-12	89.250	89.600	88.350	89.043	80.090	27,980
2024-03-11	88.650	89.350	87.900	89.032	80.080	596,799
2024-03-08	86.250	88.900	86.250	86.259	77.586	22,263
2024-03-07	84.000	87.050	83.200	85.648	77.037	24,136
2024-03-06	84.450	85.350	84.204	84.358	75.877	47,182
2024-03-05	83.550	84.700	83.450	83.592	75.187	18,592
2024-03-04	85.200	85.750	83.950	84.744	76.224	12,534
2024-03-01	84.700	85.806	83.400	84.811	76.283	16,074
2024-02-29	83.550	84.400	83.000	83.808	75.382	16,251
2024-02-28	83.550	83.950	82.300	83.498	75.103	42,378
2024-02-27	83.850	84.550	83.500	83.861	75.429	31,026
2024-02-26	84.400	84.550	83.605	83.953	75.512	19,150
2024-02-23	85.300	85.400	83.950	84.709	76.191	19,117
2024-02-22	84.500	85.200	83.400	85.158	76.596	42,405
2024-02-21	85.350	85.500	83.800	84.961	76.418	27,292
2024-02-20	85.350	86.400	85.350	85.725	77.105	7,893
2024-02-19	87.500	87.500	86.050	86.459	77.766	7,056
2024-02-16	86.400	88.150	86.200	87.063	78.309	73,006
2024-02-15	85.650	87.056	85.500	86.666	77.952	13,927

← NewerPage 11 of 21 · 1,238 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.