Wihlborgs Fastigheter AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-09	77.030	77.101	75.479	75.992	65.708	77,227
2022-06-08	78.900	80.450	78.900	79.373	68.632	69,421
2022-06-07	79.250	79.250	77.500	78.331	67.731	96,163
2022-06-01	83.650	84.100	78.400	78.400	67.790	157,860
2022-05-31	85.450	86.600	82.500	84.581	73.135	190,440
2022-05-30	88.000	88.000	86.600	86.600	74.880	129,279
2022-05-27	83.460	86.626	83.460	86.626	74.903	49,850
2022-05-25	85.072	85.459	82.397	84.208	72.812	83,203
2022-05-24	84.030	85.603	84.030	84.757	73.287	82,191
2022-05-23	86.264	86.945	84.210	85.900	74.275	22,656
2022-05-20	168.80	173.20	168.50	170.05	73.520	100,772
2022-05-19	163.65	167.60	163.06	167.60	72.459	83,584
2022-05-18	164.00	166.70	164.00	165.00	71.335	87,044
2022-05-17	163.35	166.90	162.60	165.23	71.436	99,422
2022-05-16	159.55	163.60	159.20	162.08	70.073	400,998
2022-05-13	162.05	163.30	159.30	160.81	69.522	76,400
2022-05-12	157.30	161.00	155.80	158.79	68.649	85,186
2022-05-11	154.75	161.40	154.30	155.03	67.024	271,506
2022-05-10	151.55	155.30	150.60	152.88	66.097	111,182
2022-05-09	155.10	155.10	148.10	149.92	64.815	149,752
2022-05-06	160.40	160.50	155.02	155.02	67.020	108,712
2022-05-05	164.70	167.90	161.38	161.38	69.772	70,168
2022-05-04	167.70	167.70	160.80	162.83	70.396	140,410
2022-05-03	171.50	171.50	166.50	168.46	72.830	140,896
2022-04-29	172.10	174.50	170.20	174.29	75.353	306,268
2022-04-28	170.25	173.10	166.70	170.66	73.782	253,790
2022-04-27	165.40	168.60	162.20	166.03	71.780	244,740
2022-04-26	174.40	174.40	166.70	172.07	71.796	265,168
2022-04-25	174.70	174.70	171.20	173.62	72.446	107,010
2022-04-22	179.75	180.00	176.00	176.00	73.438	67,260
2022-04-21	181.10	183.20	179.40	181.18	75.600	111,896
2022-04-20	181.00	182.30	179.10	179.28	74.807	1,935,970
2022-04-19	187.35	187.50	180.50	181.20	75.607	7,365,606
2022-04-14	187.35	189.20	185.80	187.23	78.122	468,562
2022-04-13	190.00	190.00	185.70	186.42	77.786	1,580,814
2022-04-12	188.10	190.40	185.50	189.32	78.995	129,166
2022-04-11	191.80	191.80	189.30	191.01	79.701	137,856
2022-04-08	195.35	196.10	192.20	193.67	80.812	159,182
2022-04-07	196.80	196.80	193.12	195.16	81.431	99,594
2022-04-06	201.25	202.40	193.90	194.42	81.123	98,632
2022-04-05	204.75	206.20	202.40	205.04	85.555	47,384
2022-04-04	200.20	206.20	200.20	204.38	85.279	192,578
2022-04-01	197.50	200.20	195.10	196.72	82.082	129,430
2022-03-31	196.35	198.40	194.30	197.30	82.325	133,708
2022-03-30	195.95	197.40	193.20	194.56	81.184	149,362
2022-03-29	194.95	198.60	194.10	195.53	81.587	187,826
2022-03-28	190.00	192.60	190.00	192.60	80.364	294,564
2022-03-25	187.86	192.90	187.86	189.40	79.029	65,630
2022-03-24	198.70	198.70	188.40	188.42	78.619	147,268
2022-03-23	207.50	208.60	197.20	198.52	82.834	131,976
2022-03-22	209.20	209.20	206.60	207.81	86.711	61,676
2022-03-21	206.50	208.80	205.60	207.38	86.533	143,310
2022-03-18	208.40	208.60	203.80	208.20	86.873	244,466
2022-03-17	200.80	203.60	200.80	203.60	84.954	100,448
2022-03-16	194.30	200.00	194.30	198.04	82.636	130,268
2022-03-15	196.90	198.00	192.60	194.47	81.146	131,472
2022-03-14	195.20	202.60	193.90	199.19	83.115	115,722
2022-03-11	190.25	195.00	187.10	193.52	80.750	73,038
2022-03-10	187.85	191.00	185.45	189.68	79.145	261,724
2022-03-09	181.00	188.40	180.00	187.38	78.186	262,174

← NewerPage 19 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.