Wihlborgs Fastigheter AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-05	76.350	76.600	75.300	75.850	65.585	40,910
2022-09-02	74.100	77.050	73.600	74.027	64.009	36,548
2022-09-01	75.200	75.750	74.300	74.700	64.591	84,504
2022-08-31	77.050	77.450	75.900	76.742	66.357	11,441
2022-08-30	77.550	78.200	75.450	76.000	65.715	21,258
2022-08-26	80.550	80.850	77.250	77.550	67.055	18,183
2022-08-25	80.400	81.200	79.650	80.550	69.649	11,749
2022-08-24	79.350	81.200	78.950	80.700	69.779	6,900
2022-08-23	80.500	81.500	79.350	79.400	68.655	39,327
2022-08-22	82.300	83.350	80.850	81.100	70.125	21,033
2022-08-19	84.150	84.350	81.453	81.453	70.430	10,586
2022-08-18	85.150	86.200	84.600	84.859	73.375	9,544
2022-08-17	86.850	87.000	84.250	84.487	73.054	17,239
2022-08-16	88.200	89.050	87.200	88.144	76.215	11,891
2022-08-15	89.800	89.800	88.050	88.387	76.426	30,559
2022-08-12	87.150	90.150	87.150	89.283	77.200	6,752
2022-08-11	87.350	88.750	85.425	87.150	75.356	75,675
2022-08-10	81.350	86.250	81.350	84.185	72.792	41,960
2022-08-09	82.050	82.550	81.648	82.460	71.301	25,775
2022-08-08	80.350	83.400	80.000	81.596	70.554	117,228
2022-08-05	81.650	82.250	79.850	80.858	69.916	63,552
2022-08-04	82.850	83.950	80.750	83.242	71.977	108,632
2022-08-03	83.550	84.150	82.750	83.400	72.113	77,612
2022-08-02	84.450	84.800	81.250	82.646	71.461	42,125
2022-08-01	85.800	85.800	84.873	85.555	73.976	69,345
2022-07-29	82.750	86.109	82.750	86.100	74.448	378,549
2022-07-28	82.650	82.800	80.900	82.500	71.335	38,290
2022-07-27	81.400	82.350	79.900	80.417	69.534	109,142
2022-07-26	82.000	83.150	80.900	80.958	70.002	72,072
2022-07-25	83.500	84.250	82.600	82.700	71.508	43,683
2022-07-22	80.950	85.050	80.950	84.618	73.166	86,449
2022-07-21	80.850	81.450	80.050	81.000	70.038	59,301
2022-07-20	82.050	82.600	80.900	81.400	70.384	69,111
2022-07-19	80.850	82.500	80.100	81.843	70.767	55,007
2022-07-18	78.900	81.600	78.900	81.400	70.384	59,563
2022-07-15	72.350	78.400	72.200	77.379	66.907	126,610
2022-07-14	74.800	75.601	71.700	73.400	63.467	99,581
2022-07-13	78.050	78.950	75.500	78.892	68.216	100,532
2022-07-12	77.650	79.050	73.150	78.900	68.222	201,058
2022-07-11	72.200	74.500	70.850	73.031	63.147	136,498
2022-07-08	74.700	74.700	72.750	73.900	63.899	76,712
2022-07-07	73.400	74.956	73.400	74.277	64.225	152,673
2022-07-06	73.500	74.750	71.450	74.329	64.270	353,021
2022-07-05	69.300	71.900	69.200	71.550	61.867	164,618
2022-07-04	70.250	70.471	68.650	69.493	60.089	220,144
2022-07-01	71.350	74.350	71.100	73.042	63.157	78,262
2022-06-30	73.400	73.400	70.700	71.550	61.867	112,094
2022-06-29	72.850	74.000	71.500	72.714	62.874	109,160
2022-06-28	76.450	77.450	74.150	75.772	65.518	505,559
2022-06-27	74.900	76.058	73.650	76.058	65.765	201,798
2022-06-23	72.550	73.800	70.050	71.256	61.613	106,155
2022-06-22	70.800	73.850	69.950	71.141	61.513	86,759
2022-06-21	73.850	74.700	72.150	73.691	63.718	132,360
2022-06-20	72.026	74.250	71.900	72.345	62.555	94,850
2022-06-17	68.550	71.750	68.550	70.627	61.069	120,652
2022-06-16	70.800	70.854	67.150	68.107	58.890	114,672
2022-06-15	71.800	73.200	70.950	72.543	62.726	197,093
2022-06-14	73.600	73.600	70.050	70.943	61.342	136,269
2022-06-13	73.800	73.800	72.600	73.134	63.237	215,164
2022-06-10	75.300	75.600	73.350	73.400	63.467	49,541

← NewerPage 18 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.