Wihlborgs Fastigheter AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-17	85.750	87.350	84.450	86.509	77.811	47,595
2023-11-16	84.750	85.100	84.000	84.725	76.206	16,856
2023-11-15	86.050	87.500	84.650	84.809	76.281	117,498
2023-11-14	79.650	86.350	78.550	82.247	73.977	33,312
2023-11-13	80.250	80.250	78.550	79.061	71.112	39,285
2023-11-10	79.200	80.050	79.200	80.050	72.001	28,618
2023-11-09	79.350	80.900	78.500	78.500	70.607	19,367
2023-11-08	79.950	80.700	78.712	80.218	72.152	55,230
2023-11-07	79.550	80.950	78.658	80.554	72.455	41,086
2023-11-06	79.100	79.750	78.250	78.923	70.987	51,373
2023-11-03	78.300	79.500	78.300	78.850	70.922	56,717
2023-11-02	74.500	79.400	74.500	78.695	70.782	49,646
2023-11-01	72.800	73.294	72.000	72.498	65.208	11,902
2023-10-31	70.800	72.500	70.800	71.799	64.580	36,925
2023-10-30	69.400	70.400	68.800	69.218	62.258	40,479
2023-10-27	67.800	69.250	66.800	68.976	62.041	33,975
2023-10-26	67.400	67.950	66.200	67.465	60.682	49,286
2023-10-25	70.250	70.500	66.050	67.184	60.429	52,504
2023-10-24	71.000	72.100	69.500	70.423	63.342	74,314
2023-10-23	71.000	71.205	69.650	70.443	63.360	20,625
2023-10-20	70.300	72.450	70.250	71.659	64.454	15,686
2023-10-19	72.600	72.650	70.850	71.293	64.125	46,994
2023-10-18	74.350	74.700	72.850	72.954	65.619	11,869
2023-10-17	75.800	75.800	74.150	74.989	67.449	6,751
2023-10-16	76.350	76.350	75.350	75.893	68.262	15,291
2023-10-13	76.900	77.400	75.600	75.759	68.142	29,763
2023-10-12	78.350	80.600	77.050	78.110	70.257	46,639
2023-10-11	76.900	78.400	76.900	77.792	69.971	13,517
2023-10-10	77.350	77.600	76.350	76.944	69.208	13,316
2023-10-09	75.400	75.900	74.750	75.254	67.687	15,145
2023-10-06	76.100	76.100	74.550	75.491	67.901	11,642
2023-10-05	74.450	75.405	73.850	75.316	67.743	8,078
2023-10-04	71.500	73.900	71.500	73.293	65.923	40,345
2023-10-03	75.400	75.950	73.000	73.055	65.709	12,111
2023-10-02	77.850	77.850	75.700	76.092	68.442	33,020
2023-09-29	76.150	77.300	75.000	76.780	69.060	49,209
2023-09-28	72.200	75.050	72.200	73.779	66.360	29,058
2023-09-27	74.150	74.850	72.400	72.571	65.274	92,348
2023-09-26	75.850	76.450	74.357	74.804	67.283	177,431
2023-09-25	77.700	77.750	75.950	76.658	68.950	37,769
2023-09-22	77.750	77.900	76.950	77.265	69.496	26,196
2023-09-21	77.100	79.600	77.000	77.153	69.395	16,866
2023-09-20	77.850	78.700	77.200	78.080	70.229	20,976
2023-09-19	77.700	78.100	77.195	77.242	69.476	16,467
2023-09-18	78.950	79.350	77.250	78.052	70.204	29,664
2023-09-15	83.000	83.450	79.300	79.432	71.445	47,159
2023-09-14	79.650	82.450	78.900	80.329	72.252	28,042
2023-09-13	78.100	79.400	78.100	78.842	70.915	20,660
2023-09-12	81.950	82.150	79.000	80.070	72.019	5,092
2023-09-11	81.150	82.050	80.245	80.445	72.357	10,474
2023-09-08	80.900	81.250	80.873	80.993	72.849	6,507
2023-09-07	81.250	81.450	80.700	81.054	72.904	12,608
2023-09-06	81.950	82.150	81.277	81.846	73.616	26,109
2023-09-05	82.650	82.695	81.350	81.543	73.344	19,587
2023-09-04	83.750	84.350	82.600	83.195	74.830	22,393
2023-09-01	83.250	85.100	83.050	83.792	75.367	9,881
2023-08-31	83.000	84.750	82.400	83.603	75.197	17,222
2023-08-30	82.850	83.500	81.950	82.254	73.984	8,355
2023-08-29	82.550	82.650	80.995	82.201	73.936	10,161
2023-08-25	81.050	81.550	80.250	80.958	72.818	19,417

← NewerPage 13 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.