Wihlborgs Fastigheter AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-29	83.750	84.400	81.300	81.992	70.896	172,179
2022-11-28	84.400	84.445	82.150	83.735	72.403	33,562
2022-11-25	83.950	84.450	81.900	83.171	71.915	32,192
2022-11-24	83.100	85.850	83.100	84.620	73.168	109,979
2022-11-23	82.700	83.400	81.650	82.534	71.364	37,545
2022-11-22	81.800	83.400	81.200	83.010	71.777	20,909
2022-11-21	82.100	82.400	81.750	82.250	71.119	13,526
2022-11-18	80.250	82.300	80.100	82.269	71.136	20,468
2022-11-17	82.950	83.100	79.850	80.150	69.303	39,447
2022-11-16	83.100	83.100	80.350	81.517	70.486	22,563
2022-11-15	83.800	84.200	82.350	82.998	71.765	63,714
2022-11-14	83.850	84.350	82.250	83.678	72.354	372,960
2022-11-11	83.750	85.950	83.650	85.010	73.506	224,289
2022-11-10	77.350	83.600	75.000	83.408	72.121	90,458
2022-11-09	76.300	79.050	74.500	77.367	66.897	24,878
2022-11-08	75.950	77.100	75.150	76.572	66.209	49,456
2022-11-07	74.500	77.750	74.500	75.838	65.575	50,206
2022-11-04	73.200	74.320	72.200	73.800	63.813	153,846
2022-11-03	74.600	75.100	72.000	72.955	63.082	341,678
2022-11-02	75.900	76.650	74.450	75.443	65.233	55,594
2022-11-01	72.400	76.950	72.400	75.795	65.538	20,472
2022-10-31	71.150	72.750	70.900	72.015	62.269	99,882
2022-10-28	71.150	72.100	70.500	71.493	61.818	26,114
2022-10-27	69.250	73.300	69.250	72.475	62.667	35,939
2022-10-26	67.750	70.450	67.750	69.550	60.138	30,050
2022-10-25	64.650	69.500	64.200	67.200	58.105	9,008
2022-10-24	66.200	66.800	63.900	65.836	56.926	58,774
2022-10-21	66.350	69.650	65.200	65.757	56.858	23,788
2022-10-20	65.100	67.521	64.900	66.919	57.863	29,875
2022-10-19	67.600	67.600	65.350	66.507	57.506	10,289
2022-10-18	70.200	70.550	68.750	69.350	59.965	13,440
2022-10-17	67.150	69.700	66.600	69.050	59.705	28,622
2022-10-14	64.700	67.800	64.350	66.161	57.208	61,800
2022-10-13	62.050	64.200	60.450	61.956	53.572	27,478
2022-10-12	63.600	64.400	62.950	63.398	54.818	296,390
2022-10-11	62.450	64.450	62.450	63.562	54.960	15,729
2022-10-10	61.850	64.800	61.850	63.362	54.787	18,288
2022-10-07	65.100	65.100	61.850	62.256	53.831	59,847
2022-10-06	63.750	67.646	63.400	66.393	57.408	27,131
2022-10-05	65.100	65.900	61.750	62.850	54.345	68,248
2022-10-04	69.000	69.000	64.900	66.386	57.402	1,020,553
2022-10-03	65.550	67.247	64.200	65.133	56.319	98,152
2022-09-30	64.800	67.343	63.550	67.343	58.230	100,318
2022-09-29	64.450	65.550	62.800	64.050	55.382	38,530
2022-09-28	63.000	65.300	60.350	61.024	52.765	73,523
2022-09-27	65.800	65.800	62.897	63.431	54.847	78,730
2022-09-26	66.150	67.100	65.000	65.862	56.949	1,248,131
2022-09-23	67.500	68.150	63.850	66.720	57.690	218,269
2022-09-22	70.050	70.200	68.150	69.094	59.744	110,406
2022-09-21	69.600	71.550	69.600	71.039	61.426	92,071
2022-09-20	74.250	74.300	68.400	69.564	60.150	32,486
2022-09-16	74.200	75.400	73.500	73.868	63.872	161,653
2022-09-15	76.600	77.700	74.800	75.000	64.850	70,491
2022-09-14	79.300	79.550	76.300	77.085	66.653	223,179
2022-09-13	82.100	82.800	79.200	79.250	68.525	19,969
2022-09-12	80.350	82.400	80.350	82.250	71.119	4,502
2022-09-09	78.650	79.650	77.200	79.250	68.525	25,300
2022-09-08	79.600	79.850	77.200	77.650	67.142	10,671
2022-09-07	77.300	80.000	77.300	78.650	68.006	58,649
2022-09-06	76.550	78.400	76.050	78.250	67.660	44,821

← NewerPage 17 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.