Wihlborgs Fastigheter AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-30	78.650	78.800	77.650	78.110	70.256	12,051
2023-05-26	78.300	79.700	78.300	78.737	70.820	16,500
2023-05-25	80.200	80.650	78.950	78.958	71.019	16,692
2023-05-24	82.200	82.200	80.500	81.249	73.080	17,401
2023-05-23	81.600	83.450	81.500	82.364	74.083	22,491
2023-05-22	78.300	80.550	77.750	78.819	70.894	63,279
2023-05-19	76.950	78.100	76.750	77.792	69.970	53,868
2023-05-17	78.850	78.850	75.850	76.800	69.078	13,115
2023-05-16	79.400	80.400	79.000	79.019	71.074	34,121
2023-05-15	78.300	79.800	77.800	79.227	71.261	34,147
2023-05-12	78.800	79.500	78.000	78.229	70.364	883,785
2023-05-11	79.400	80.000	77.850	79.508	71.514	45,294
2023-05-10	76.800	78.500	76.800	77.853	70.025	54,709
2023-05-09	77.650	78.600	73.995	74.688	67.178	927,382
2023-05-05	79.950	80.800	79.950	80.020	71.974	5,397,843
2023-05-04	79.050	79.800	77.150	79.788	71.765	46,757
2023-05-03	79.450	79.700	78.100	78.842	70.915	33,344
2023-05-02	81.650	83.000	79.710	79.710	71.695	13,374
2023-04-28	81.350	83.950	81.350	82.692	74.378	38,053
2023-04-27	77.550	82.150	77.200	77.353	69.576	1,312,278
2023-04-26	78.550	81.250	76.050	80.160	69.312	104,109
2023-04-25	84.700	84.950	81.950	82.808	71.602	58,385
2023-04-24	87.500	87.500	85.450	85.609	74.023	7,162
2023-04-21	86.600	87.250	86.000	86.920	75.157	15,769
2023-04-20	87.450	88.450	86.600	86.667	74.938	33,255
2023-04-19	86.250	87.100	86.050	86.891	75.132	144,946
2023-04-18	87.800	89.100	86.850	87.801	75.919	46,492
2023-04-17	87.150	89.250	87.150	88.909	76.877	628,859
2023-04-14	86.650	89.650	86.650	88.182	76.249	71,883
2023-04-13	85.400	85.800	84.400	85.097	73.581	41,806
2023-04-12	85.250	86.650	84.100	85.292	73.749	28,857
2023-04-11	82.300	83.358	82.047	83.358	72.077	50,394
2023-04-06	80.150	81.750	79.600	80.585	69.680	45,917
2023-04-05	78.650	81.000	78.500	78.911	68.232	29,463
2023-04-04	81.350	82.300	79.900	81.507	70.477	77,374
2023-04-03	79.650	80.050	79.000	79.523	68.761	91,261
2023-03-31	79.400	79.950	77.750	79.230	68.508	56,893
2023-03-30	76.550	79.208	76.150	79.208	68.489	32,656
2023-03-29	72.100	74.200	71.800	73.323	63.400	576,030
2023-03-28	74.100	74.400	71.150	71.618	61.926	138,079
2023-03-27	72.000	73.350	71.950	73.025	63.142	75,431
2023-03-24	73.400	74.000	71.650	72.398	62.600	46,459
2023-03-23	74.050	74.406	72.750	74.406	64.336	335,694
2023-03-22	75.900	77.800	73.550	74.650	64.548	636,527
2023-03-21	78.250	79.600	77.300	78.103	67.533	454,100
2023-03-20	77.350	78.650	76.450	78.482	67.861	63,889
2023-03-17	79.550	79.550	77.050	77.234	66.782	84,653
2023-03-16	78.700	79.550	77.050	77.080	66.649	41,607
2023-03-15	80.800	80.800	78.242	78.242	67.654	54,999
2023-03-14	80.000	82.000	79.500	81.242	70.247	52,483
2023-03-13	78.950	80.202	75.900	79.380	68.638	271,404
2023-03-10	77.900	78.500	77.200	78.308	67.710	660,237
2023-03-09	80.550	81.050	78.750	79.158	68.446	53,703
2023-03-08	82.000	82.750	81.245	81.447	70.425	32,005
2023-03-07	85.350	85.850	82.900	83.080	71.837	30,153
2023-03-06	85.250	85.900	84.550	85.413	73.854	21,127
2023-03-03	85.350	85.600	84.450	84.692	73.230	42,093
2023-03-02	85.250	86.150	84.550	85.353	73.802	109,052
2023-03-01	85.850	86.750	84.650	85.410	73.852	593,042
2023-02-28	84.550	87.550	84.300	85.526	73.951	43,028

← NewerPage 15 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.