Wihlborgs Fastigheter AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-14	86.200	86.500	84.750	85.374	76.790	33,876
2024-02-13	86.450	88.600	84.400	85.159	76.596	25,363
2024-02-12	89.450	90.200	88.200	88.909	79.969	16,638
2024-02-09	91.100	91.100	87.850	88.872	79.936	23,561
2024-02-08	91.750	92.100	90.244	90.932	81.789	41,832
2024-02-07	90.100	91.550	90.000	91.093	81.934	24,554
2024-02-06	89.350	90.800	88.900	89.329	80.347	14,534
2024-02-05	90.300	91.250	89.244	90.210	81.140	16,537
2024-02-02	92.350	93.400	90.194	93.241	83.866	127,216
2024-02-01	92.000	93.350	91.901	92.699	83.379	14,279
2024-01-31	94.600	94.600	93.441	93.996	84.545	68,527
2024-01-30	94.500	95.250	93.750	94.489	84.989	107,586
2024-01-29	91.800	94.900	91.800	93.121	83.758	3,818
2024-01-26	90.750	93.750	90.750	93.449	84.053	86,776
2024-01-25	91.000	92.906	90.350	91.356	82.171	88,487
2024-01-24	90.100	91.806	88.650	90.972	81.825	17,182
2024-01-23	89.400	89.600	88.400	89.336	80.354	59,777
2024-01-22	89.600	90.050	88.500	88.822	79.891	17,270
2024-01-19	88.350	89.950	88.250	88.964	80.019	59,060
2024-01-18	87.250	89.150	87.250	88.194	79.327	21,054
2024-01-17	88.150	88.397	86.800	87.483	78.686	61,052
2024-01-16	90.950	91.300	88.900	90.911	81.770	13,414
2024-01-15	93.100	93.450	90.400	91.207	82.036	9,595
2024-01-12	93.400	93.600	91.300	92.509	83.208	67,065
2024-01-11	94.050	94.050	90.800	91.240	82.066	19,061
2024-01-10	91.450	92.900	91.000	91.907	82.666	24,932
2024-01-09	90.850	91.100	90.650	90.947	81.803	3,621
2024-01-08	92.050	92.100	89.900	90.990	81.842	26,430
2024-01-05	91.650	92.550	91.450	91.616	82.404	25,328
2024-01-04	94.400	94.400	92.000	92.237	82.963	19,890
2024-01-03	94.700	94.700	91.900	92.941	83.596	10,311
2024-01-02	94.100	94.850	93.000	94.394	84.903	119,977
2023-12-29	94.050	94.850	93.850	94.567	85.059	17,470
2023-12-28	94.650	94.950	94.197	94.197	84.726	6,659
2023-12-27	94.650	94.650	93.500	93.763	84.335	14,331
2023-12-22	93.800	95.000	93.600	94.544	85.038	354,546
2023-12-21	93.050	94.100	92.900	93.424	84.031	7,233
2023-12-20	92.150	94.400	92.150	92.892	83.552	19,494
2023-12-19	94.550	95.100	92.450	94.670	85.151	9,971
2023-12-18	93.250	94.341	92.600	93.449	84.053	18,781
2023-12-15	96.100	96.350	92.700	95.890	86.249	18,515
2023-12-14	95.700	96.500	93.700	96.054	86.396	55,695
2023-12-13	89.000	89.000	88.100	88.621	79.711	46,212
2023-12-12	88.900	88.900	87.750	88.800	79.872	28,646
2023-12-11	88.200	89.650	87.750	88.818	79.888	27,061
2023-12-08	89.600	90.100	87.350	88.277	79.401	19,657
2023-12-07	88.550	90.659	88.550	89.900	80.861	25,620
2023-12-06	88.400	89.794	88.069	89.074	80.118	17,303
2023-12-05	86.000	89.000	85.300	88.679	79.762	69,049
2023-12-04	86.400	86.850	85.250	85.440	76.849	42,740
2023-12-01	85.550	86.950	83.550	84.235	75.765	15,333
2023-11-30	85.850	86.850	85.145	85.913	77.275	22,917
2023-11-29	87.800	87.800	86.600	87.014	78.265	4,750
2023-11-28	87.900	87.900	85.400	85.530	76.930	32,799
2023-11-27	87.000	87.950	86.550	87.791	78.964	12,973
2023-11-24	86.900	86.900	85.750	86.191	77.525	14,512
2023-11-23	86.350	88.150	86.350	86.733	78.012	8,057
2023-11-22	86.100	87.500	85.000	87.081	78.325	20,360
2023-11-21	87.200	87.450	85.206	85.841	77.210	5,150
2023-11-20	86.450	87.356	86.050	87.041	78.290	4,766

← NewerPage 12 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.