Wihlborgs Fastigheter AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-24	81.550	81.650	80.125	80.125	72.069	15,837
2023-08-23	77.600	79.650	77.600	79.139	71.182	14,434
2023-08-22	77.200	77.950	75.650	77.290	69.519	5,996
2023-08-21	77.750	77.750	75.678	75.678	68.069	18,600
2023-08-18	79.550	79.600	78.300	78.494	70.602	7,113
2023-08-17	81.300	81.650	80.400	80.956	72.816	11,902
2023-08-16	81.650	82.753	81.650	82.431	74.143	23,134
2023-08-15	83.550	83.550	80.500	81.532	73.334	35,126
2023-08-14	83.150	84.050	83.150	83.497	75.102	20,849
2023-08-11	84.000	84.150	83.150	83.359	74.977	15,151
2023-08-10	82.150	84.500	81.700	83.722	75.304	20,194
2023-08-09	80.450	81.850	80.050	81.672	73.460	7,125
2023-08-08	80.950	81.150	79.750	80.690	72.577	11,888
2023-08-07	80.950	81.000	80.350	80.653	72.544	20,443
2023-08-04	80.450	81.450	80.050	80.887	72.754	11,736
2023-08-03	79.950	80.700	79.850	80.095	72.042	36,232
2023-08-02	80.250	80.250	79.350	79.828	71.801	82,059
2023-08-01	81.200	82.350	80.700	80.753	72.633	26,037
2023-07-31	82.300	83.250	81.350	82.308	74.032	12,515
2023-07-28	82.100	82.600	81.550	82.323	74.046	42,011
2023-07-27	84.050	84.400	82.600	83.223	74.855	20,025
2023-07-26	81.450	83.383	81.050	81.540	73.341	12,451
2023-07-25	80.600	81.650	79.850	80.623	72.517	15,540
2023-07-24	81.300	82.050	80.700	81.130	72.973	16,832
2023-07-21	80.400	81.203	79.850	80.678	72.566	26,818
2023-07-20	81.450	81.950	80.650	81.392	73.208	23,447
2023-07-19	77.950	81.550	77.850	80.879	72.747	26,499
2023-07-18	75.900	78.000	75.900	77.317	69.543	88,969
2023-07-17	75.000	76.300	75.000	76.142	68.487	13,075
2023-07-14	76.250	77.100	75.600	75.907	68.275	18,778
2023-07-13	77.000	78.050	77.000	77.692	69.881	15,076
2023-07-12	76.050	78.500	75.450	77.873	70.043	62,335
2023-07-11	74.300	76.500	73.900	74.264	66.797	110,245
2023-07-10	79.700	82.150	74.700	74.943	67.407	44,943
2023-07-07	80.250	81.800	80.050	81.258	73.088	21,499
2023-07-06	81.950	82.900	80.442	80.458	72.368	47,586
2023-07-05	81.850	82.950	81.600	82.212	73.946	58,723
2023-07-04	79.850	82.750	78.950	81.659	73.448	50,430
2023-07-03	78.250	79.300	78.050	78.324	70.448	7,099
2023-06-30	78.200	78.850	77.750	78.288	70.416	12,604
2023-06-29	77.800	78.500	76.900	78.003	70.160	33,034
2023-06-28	77.550	78.250	77.005	78.210	70.347	45,955
2023-06-27	77.700	77.700	76.300	76.702	68.990	56,438
2023-06-26	77.250	77.650	75.708	75.708	68.095	839,923
2023-06-22	75.250	77.500	75.100	77.000	69.258	47,027
2023-06-21	75.350	76.950	75.250	75.896	68.265	44,439
2023-06-20	78.150	78.150	76.692	77.029	69.284	20,104
2023-06-19	77.700	81.000	77.700	78.600	70.697	10,537
2023-06-16	81.250	81.300	78.850	80.506	72.412	58,983
2023-06-15	83.350	83.550	81.450	81.827	73.599	7,020
2023-06-14	84.200	85.400	83.500	85.200	76.633	32,452
2023-06-13	84.950	85.250	83.850	83.858	75.427	23,701
2023-06-12	86.300	86.300	84.600	85.392	76.806	14,129
2023-06-09	85.100	86.550	84.400	86.479	77.784	30,622
2023-06-08	85.650	85.750	84.350	84.542	76.041	22,953
2023-06-07	86.100	86.850	85.000	85.523	76.924	73,763
2023-06-05	83.200	86.200	83.150	85.209	76.641	40,545
2023-06-02	80.700	83.600	80.700	83.090	74.735	107,570
2023-06-01	77.200	78.500	76.900	77.855	70.027	27,854
2023-05-31	77.050	77.900	76.350	77.050	69.303	232,587

← NewerPage 14 of 21 · 1,231 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.