Wihlborgs Fastigheter AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-27	83.750	85.150	83.000	84.379	72.960	620,620
2023-02-24	85.150	85.150	82.600	83.633	72.315	33,471
2023-02-23	84.050	84.500	83.650	84.182	72.789	23,037
2023-02-22	82.800	83.900	82.200	83.250	71.984	56,426
2023-02-21	84.850	85.400	83.400	84.570	73.125	31,815
2023-02-20	86.500	86.500	85.200	85.641	74.051	13,134
2023-02-17	85.250	86.300	84.950	85.499	73.928	34,260
2023-02-16	88.350	89.050	85.650	87.238	75.432	57,423
2023-02-15	88.850	89.500	88.050	89.041	76.991	34,622
2023-02-14	88.900	91.550	87.700	90.659	78.390	23,340
2023-02-13	85.250	87.800	83.700	85.928	74.299	76,262
2023-02-10	86.850	88.050	86.700	87.807	75.924	27,974
2023-02-09	88.450	89.700	87.050	87.532	75.686	94,853
2023-02-08	88.350	89.950	88.200	89.491	77.380	30,121
2023-02-07	87.300	88.050	85.950	86.503	74.797	15,771
2023-02-06	91.350	92.100	87.850	88.492	76.516	32,297
2023-02-03	91.850	94.200	91.300	92.562	80.035	56,707
2023-02-02	88.300	93.050	88.000	90.508	78.260	70,901
2023-02-01	86.400	87.450	86.200	86.640	74.915	29,045
2023-01-31	86.000	87.100	85.550	86.499	74.793	11,037
2023-01-30	89.250	89.650	87.300	87.809	75.926	34,299
2023-01-27	88.450	90.450	88.200	90.274	78.057	4,140
2023-01-26	90.200	90.200	87.500	89.054	77.003	27,876
2023-01-25	89.250	90.350	88.700	89.564	77.443	61,536
2023-01-24	88.700	90.450	88.600	89.734	77.590	10,208
2023-01-23	89.000	89.200	87.850	88.838	76.815	21,271
2023-01-20	86.600	88.000	86.050	87.471	75.633	84,273
2023-01-19	86.650	88.000	85.990	86.489	74.785	25,645
2023-01-18	87.750	89.300	87.700	88.275	76.329	278,767
2023-01-17	88.700	89.350	87.500	89.007	76.961	80,477
2023-01-16	86.600	89.000	86.150	88.009	76.099	72,025
2023-01-13	84.950	87.150	84.950	86.143	74.485	133,149
2023-01-12	86.800	87.200	85.450	86.244	74.572	47,590
2023-01-11	82.600	85.450	82.200	85.309	73.764	680,077
2023-01-10	81.800	83.100	80.900	81.858	70.780	26,163
2023-01-09	79.600	82.100	79.600	82.100	70.989	17,378
2023-01-05	81.050	82.300	80.850	81.198	70.209	1,042,513
2023-01-04	80.100	81.100	80.050	80.428	69.543	21,693
2023-01-03	79.800	81.200	79.700	80.307	69.439	214,120
2022-12-30	79.850	80.250	78.492	78.492	67.870	66,364
2022-12-29	78.750	80.108	78.000	79.551	68.785	40,183
2022-12-28	79.050	80.050	78.500	78.708	68.057	31,778
2022-12-23	77.650	79.150	77.600	78.900	68.222	54,884
2022-12-22	78.750	79.100	77.550	78.492	67.869	69,744
2022-12-21	76.750	79.150	76.750	78.268	67.676	70,660
2022-12-20	74.650	76.750	74.050	75.081	64.920	23,229
2022-12-19	79.450	79.450	75.700	76.786	66.395	221,521
2022-12-16	82.950	83.750	78.750	81.743	70.681	53,881
2022-12-15	84.900	85.950	82.350	84.140	72.753	28,497
2022-12-14	84.950	86.700	84.150	85.959	74.326	916,621
2022-12-13	82.700	87.450	81.377	84.890	73.402	79,654
2022-12-12	83.150	83.800	82.350	82.626	71.444	56,758
2022-12-09	83.400	83.950	82.150	83.933	72.574	68,437
2022-12-08	84.450	84.650	81.900	82.868	71.653	79,377
2022-12-07	82.850	83.700	82.500	83.124	71.875	65,497
2022-12-06	84.600	84.950	83.350	84.945	73.449	29,024
2022-12-05	84.400	85.150	83.650	84.033	72.661	108,466
2022-12-02	83.800	84.050	81.300	82.983	71.753	38,057
2022-12-01	83.350	83.500	81.050	82.377	71.229	77,489
2022-11-30	82.800	82.950	80.750	81.534	70.500	92,035

← NewerPage 16 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.