Wihlborgs Fastigheter AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-06 | 206.10 | 207.00 | 203.80 | 205.00 | 85.538 | 79,028 |
| 2021-12-03 | 210.20 | 210.60 | 206.20 | 206.40 | 86.122 | 25,550 |
| 2021-12-02 | 212.30 | 213.40 | 206.60 | 209.40 | 87.374 | 58,792 |
| 2021-12-01 | 214.50 | 216.20 | 212.40 | 214.20 | 89.377 | 55,782 |
| 2021-11-30 | 213.40 | 218.60 | 213.40 | 214.00 | 89.293 | 341,738 |
| 2021-11-29 | 218.40 | 222.20 | 216.20 | 217.55 | 90.775 | 52,802 |
| 2021-11-26 | 222.30 | 224.00 | 218.20 | 220.96 | 92.196 | 30,230 |
| 2021-11-25 | 222.70 | 226.20 | 222.18 | 225.00 | 93.883 | 22,892 |
| 2021-11-24 | 219.20 | 222.40 | 217.20 | 221.20 | 92.298 | 28,712 |
| 2021-11-23 | 219.00 | 223.60 | 219.00 | 219.40 | 91.547 | 50,550 |
| 2021-11-22 | 227.60 | 229.20 | 223.60 | 223.80 | 93.383 | 22,866 |
| 2021-11-19 | 226.40 | 228.60 | 224.80 | 228.60 | 95.385 | 51,064 |
| 2021-11-18 | 222.90 | 228.40 | 222.80 | 226.59 | 94.545 | 13,652 |
| 2021-11-17 | 221.40 | 224.40 | 221.40 | 222.00 | 92.632 | 48,026 |
| 2021-11-16 | 215.80 | 221.60 | 215.80 | 221.20 | 92.298 | 17,532 |
| 2021-11-15 | 213.20 | 215.20 | 213.20 | 215.20 | 89.794 | 15,326 |
| 2021-11-12 | 210.60 | 213.40 | 209.20 | 213.40 | 89.043 | 14,396 |
| 2021-11-11 | 209.20 | 212.80 | 209.20 | 211.40 | 88.209 | 43,652 |
| 2021-11-10 | 208.40 | 211.80 | 208.40 | 209.20 | 87.291 | 17,050 |
| 2021-11-09 | 207.80 | 210.40 | 207.80 | 209.00 | 87.207 | 24,536 |
| 2021-11-08 | 208.40 | 208.40 | 205.20 | 206.80 | 86.289 | 36,668 |
| 2021-11-05 | 208.60 | 209.80 | 208.20 | 209.80 | 87.541 | 18,224 |
| 2021-11-04 | 203.40 | 208.80 | 202.80 | 208.40 | 86.957 | 50,344 |
| 2021-11-03 | 202.75 | 203.20 | 200.40 | 202.80 | 84.620 | 10,212 |
| 2021-11-02 | 199.85 | 203.80 | 198.90 | 202.80 | 84.620 | 36,950 |
| 2021-11-01 | 202.00 | 204.60 | 201.20 | 203.82 | 85.046 | 8,256 |
| 2021-10-29 | 207.30 | 209.40 | 202.40 | 203.20 | 84.787 | 63,740 |
| 2021-10-28 | 207.30 | 209.60 | 206.00 | 208.60 | 87.040 | 193,028 |
| 2021-10-27 | 202.80 | 206.40 | 202.00 | 206.40 | 86.122 | 22,370 |
| 2021-10-26 | 203.40 | 204.40 | 203.40 | 204.20 | 85.204 | 28,642 |
| 2021-10-25 | 200.80 | 203.00 | 200.80 | 203.00 | 84.704 | 46,960 |
| 2021-10-22 | 198.05 | 201.80 | 196.92 | 201.80 | 84.203 | 24,110 |
| 2021-10-21 | 194.70 | 198.80 | 194.70 | 198.40 | 82.784 | 52,290 |
| 2021-10-20 | 195.75 | 197.00 | 192.20 | 194.90 | 81.324 | 17,326 |
| 2021-10-19 | 196.35 | 198.00 | 195.00 | 196.30 | 81.908 | 13,798 |
| 2021-10-18 | 192.50 | 196.30 | 192.00 | 195.80 | 81.699 | 163,504 |
| 2021-10-15 | 192.10 | 193.60 | 189.90 | 193.10 | 80.573 | 119,948 |
| 2021-10-14 | 189.40 | 192.70 | 188.80 | 191.44 | 79.880 | 21,700 |
← NewerPage 21 of 21 · 1,238 trading days
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.