Wihlborgs Fastigheter AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-08	176.00	182.40	175.50	177.10	73.897	70,352
2022-03-07	177.50	182.80	172.40	177.22	73.948	84,950
2022-03-04	184.00	189.10	181.80	184.60	77.027	108,298
2022-03-03	188.00	192.00	186.40	188.78	78.771	81,880
2022-03-02	182.20	188.30	182.20	186.50	77.819	225,752
2022-03-01	185.60	187.50	184.30	184.50	76.984	146,330
2022-02-28	180.30	187.80	180.30	182.11	75.986	64,964
2022-02-25	182.25	186.60	179.30	184.09	76.813	118,692
2022-02-24	174.75	182.80	174.60	179.62	74.947	164,938
2022-02-23	186.55	187.40	181.88	186.31	77.738	75,292
2022-02-22	178.25	187.30	176.90	185.55	77.422	206,158
2022-02-21	188.70	188.70	179.50	185.04	77.210	98,336
2022-02-18	195.75	196.30	190.90	191.10	79.738	90,868
2022-02-17	201.05	201.40	195.40	196.00	81.783	83,536
2022-02-16	197.20	201.40	197.20	199.57	83.272	309,282
2022-02-15	187.65	192.40	181.80	190.99	79.691	81,042
2022-02-14	184.50	184.50	181.10	183.90	76.734	150,800
2022-02-11	189.90	190.80	187.70	189.64	79.128	555,760
2022-02-10	189.80	190.70	186.00	190.50	79.488	66,416
2022-02-09	183.75	190.50	183.60	189.80	79.194	353,696
2022-02-08	186.15	188.50	183.10	186.20	77.694	64,040
2022-02-07	186.75	187.60	183.60	186.91	77.989	72,398
2022-02-04	191.85	193.00	185.28	186.23	77.708	75,500
2022-02-03	193.20	194.30	191.00	191.79	80.025	306,996
2022-02-02	195.20	196.16	194.20	194.20	81.032	209,090
2022-02-01	193.40	193.80	190.50	192.93	80.502	35,662
2022-01-31	189.30	191.90	187.80	190.93	79.669	45,504
2022-01-28	188.40	188.80	184.90	187.11	78.071	80,530
2022-01-27	187.30	192.40	187.30	189.60	79.112	67,834
2022-01-26	186.80	193.70	186.80	192.16	80.181	15,824
2022-01-25	185.80	187.00	183.30	185.39	77.354	141,852
2022-01-24	190.60	190.60	183.60	184.08	76.810	69,530
2022-01-21	192.70	195.10	191.10	192.50	80.322	28,738
2022-01-20	190.55	196.00	188.50	192.01	80.118	149,120
2022-01-19	186.40	190.80	186.40	189.53	79.085	34,550
2022-01-18	185.90	185.90	183.50	185.17	77.265	77,826
2022-01-17	194.05	194.30	188.60	189.52	79.079	12,784
2022-01-14	190.35	192.40	189.40	190.69	79.567	46,660
2022-01-13	190.90	194.50	190.90	194.12	80.998	128,050
2022-01-12	188.20	190.70	186.00	187.96	78.426	26,268
2022-01-11	191.35	191.90	185.80	186.90	77.985	95,216
2022-01-10	191.20	191.20	188.70	189.44	79.044	46,180
2022-01-07	200.60	200.60	193.70	194.74	81.255	90,302
2022-01-05	203.15	204.40	201.60	203.62	84.964	607,838
2022-01-04	205.70	206.60	202.80	203.40	84.871	59,266
2021-12-30	205.30	206.00	204.00	205.24	85.640	51,442
2021-12-29	204.30	205.60	203.00	203.80	85.036	8,038
2021-12-23	196.15	198.90	195.40	196.46	81.977	12,458
2021-12-22	196.90	196.90	193.80	194.50	81.157	39,150
2021-12-21	195.00	199.10	195.00	197.10	82.242	35,030
2021-12-20	195.60	197.00	193.50	194.94	81.339	39,154
2021-12-17	196.10	199.60	192.50	195.97	81.772	92,768
2021-12-16	197.60	197.60	194.40	195.86	81.724	29,024
2021-12-15	191.35	195.30	190.70	193.93	80.921	23,160
2021-12-14	195.95	197.50	190.10	195.44	81.549	23,468
2021-12-13	199.45	201.00	195.20	197.29	82.321	596,266
2021-12-10	199.00	201.00	199.00	199.86	83.395	232,998
2021-12-09	202.95	204.60	200.98	200.98	83.861	31,622
2021-12-08	206.40	206.40	202.00	204.57	85.358	32,908
2021-12-07	207.50	209.00	206.40	206.80	86.289	18,292

← NewerPage 20 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.