Wihlborgs Fastigheter AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	76.700	77.200	76.350	76.350	76.350	10,704
2026-07-21	76.000	76.650	75.950	75.950	75.950	13,410
2026-07-20	77.850	77.900	76.800	76.800	76.800	17,023
2026-07-17	78.350	78.350	78.100	78.200	78.200	857
2026-07-16	78.500	78.500	77.750	78.000	78.000	13,377
2026-07-15	78.000	78.600	77.600	78.350	78.350	95,923
2026-07-14	78.500	79.325	77.650	78.500	78.500	645,221
2026-07-13	78.750	79.650	78.650	78.850	78.850	26,654
2026-07-10	78.475	79.900	78.400	78.750	78.750	150,623
2026-07-09	78.100	78.600	77.425	78.600	78.600	10,385
2026-07-08	79.350	79.350	77.300	77.500	77.500	13,390
2026-07-07	82.475	82.750	80.975	81.350	81.350	83,830
2026-07-06	79.100	81.100	78.000	80.000	80.000	133,544
2026-07-03	77.050	77.750	77.050	77.650	77.650	73,526
2026-07-02	75.125	76.650	75.125	76.350	76.350	14,796
2026-07-01	74.800	75.200	73.700	74.850	74.850	41,002
2026-06-30	75.700	76.100	75.075	75.200	75.200	154,332
2026-06-29	76.300	76.300	75.150	75.550	75.550	18,420
2026-06-26	75.050	76.525	74.450	76.500	76.500	42,789
2026-06-25	77.100	77.100	74.950	75.050	75.050	194,363
2026-06-24	77.000	78.500	76.800	78.300	78.300	23,671
2026-06-23	77.175	77.650	77.175	77.650	77.650	92,127
2026-06-22	77.350	77.450	76.650	77.400	77.400	34,259
2026-06-18	78.100	78.100	77.300	77.750	77.750	88,022
2026-06-17	79.075	79.075	78.200	78.450	78.450	3,731
2026-06-16	78.550	79.100	78.300	78.700	78.700	12,343
2026-06-15	80.950	80.950	79.200	79.300	79.300	3,872
2026-06-12	80.000	80.000	78.700	79.575	79.575	119,386
2026-06-11	79.250	79.250	77.700	78.900	78.900	121,587
2026-06-10	79.650	80.025	79.100	79.500	79.500	93,375
2026-06-09	79.800	80.425	79.450	79.650	79.650	7,856
2026-06-08	79.025	80.000	78.550	79.700	79.700	7,881
2026-06-05	81.250	81.250	79.450	79.450	79.450	192,983
2026-06-04	81.500	82.350	80.800	80.800	80.800	146,216
2026-06-03	81.500	81.700	80.900	81.500	81.500	14,350
2026-06-02	83.500	83.775	81.950	81.950	81.950	11,411
2026-06-01	84.100	84.200	82.650	82.825	82.825	14,616
2026-05-29	85.650	85.650	85.050	85.100	85.100	23,101
2026-05-28	85.475	85.950	85.000	85.650	85.650	794,256
2026-05-27	85.950	87.200	85.850	85.850	85.850	2,743
2026-05-26	85.800	85.900	85.150	85.150	85.150	29,407
2026-05-22	84.750	85.100	84.350	84.500	84.500	13,791
2026-05-21	85.575	85.750	84.700	84.700	84.700	55,198
2026-05-20	84.175	85.850	83.650	85.450	85.450	33,227
2026-05-19	83.750	85.000	83.750	84.400	84.400	166,343
2026-05-18	81.950	83.900	81.850	83.500	83.500	40,917
2026-05-15	83.600	83.600	82.550	82.925	82.925	124,490
2026-05-13	84.000	84.000	83.300	83.600	83.600	10,612
2026-05-12	84.800	85.050	84.100	84.100	84.100	5,717
2026-05-11	83.300	85.150	83.300	83.300	83.300	1,148,147
2026-05-08	82.850	83.850	82.850	83.550	83.550	18,410
2026-05-07	82.775	83.650	82.750	83.650	83.650	660,744
2026-05-06	82.200	84.650	82.200	83.150	83.150	11,522
2026-05-05	81.525	81.900	81.100	81.400	81.400	17,771
2026-05-01	81.600	81.600	81.250	81.500	81.500	0
2026-04-30	81.600	81.600	81.250	81.500	81.500	13,901
2026-04-29	81.025	81.950	80.750	81.900	81.900	10,250
2026-04-28	81.600	81.850	80.525	80.650	80.650	4,389
2026-04-27	82.250	82.450	81.850	82.050	82.050	2,665
2026-04-24	82.700	83.200	82.000	82.600	82.600	14,600

← NewerPage 2 of 5 · 243 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.