Wihlborgs Fastigheter AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	83.700	84.800	82.950	82.950	82.950	23,109
2026-04-22	86.350	87.950	86.300	87.045	83.745	101,162
2026-04-21	89.350	89.350	86.100	86.970	83.673	76,588
2026-04-20	91.750	91.750	89.950	90.350	86.925	31,598
2026-04-17	91.100	92.000	91.000	91.697	88.221	61,621
2026-04-16	90.050	91.650	90.050	91.064	87.612	53,482
2026-04-15	90.700	90.950	90.500	90.881	87.435	7,692
2026-04-14	88.925	90.650	88.925	90.397	86.970	2,471
2026-04-13	88.225	88.250	87.550	87.700	84.375	63,319
2026-04-10	87.950	88.950	87.950	88.900	85.530	2,000
2026-04-09	86.800	87.650	86.800	87.500	84.183	511
2026-04-08	88.750	88.800	87.200	87.250	83.942	61,068
2026-04-07	87.700	88.100	86.400	86.700	83.413	24,138
2026-04-02	86.750	87.950	86.750	87.600	84.279	16,995
2026-04-01	87.700	88.800	87.200	87.900	84.568	1,186,142
2026-03-31	85.325	86.400	84.800	86.200	82.932	1,924
2026-03-30	81.800	84.400	81.800	84.400	81.200	22,349
2026-03-27	82.000	83.300	81.375	82.000	78.891	125,086
2026-03-26	82.300	82.350	81.800	82.000	78.891	5,331
2026-03-25	83.400	84.075	81.950	82.600	79.469	3,797
2026-03-24	82.750	83.200	82.050	82.400	79.276	3,232
2026-03-23	81.950	83.850	79.725	82.350	79.228	249,420
2026-03-20	87.425	88.150	84.400	84.400	81.200	45,224
2026-03-19	88.150	88.150	86.800	87.050	83.750	246,894
2026-03-18	89.850	89.850	88.250	89.450	86.059	658,989
2026-03-17	89.600	90.750	89.450	89.625	86.227	1,032
2026-03-16	88.550	89.300	88.100	88.800	85.434	41,571
2026-03-13	89.700	89.700	88.150	88.850	85.482	130,644
2026-03-12	88.600	89.300	88.450	89.050	85.674	4,587
2026-03-11	89.925	90.500	88.950	88.950	85.578	26,844
2026-03-10	90.350	91.150	90.350	90.500	87.069	34,965
2026-03-09	88.500	89.250	87.750	89.100	85.722	42,314
2026-03-06	92.250	92.600	91.350	91.650	88.175	14,275
2026-03-05	91.400	92.525	91.250	91.850	88.368	21,963
2026-03-04	91.000	91.950	90.225	91.550	88.079	8,833
2026-03-03	92.250	92.250	89.600	91.050	87.598	123,665
2026-03-02	94.100	94.350	93.800	93.900	90.340	16,212
2026-02-27	95.450	95.850	95.000	95.550	91.928	113,841
2026-02-26	94.850	95.375	94.050	95.250	91.639	50,172
2026-02-25	94.150	94.650	93.300	94.050	90.484	73,241
2026-02-24	93.150	94.350	92.850	93.450	89.907	21,813
2026-02-23	92.050	92.650	91.550	91.900	88.416	5,800
2026-02-20	90.925	92.300	90.700	92.200	88.705	13,065
2026-02-19	89.350	89.550	89.000	89.250	85.866	3,213
2026-02-18	90.850	90.850	88.900	88.900	85.530	28,871
2026-02-17	90.650	91.600	90.250	91.300	87.839	68,315
2026-02-16	90.050	90.800	89.550	90.000	86.588	54,758
2026-02-13	92.250	92.250	89.800	90.400	86.973	43,557
2026-02-12	91.100	93.350	90.800	91.612	88.139	46,668
2026-02-11	91.500	92.850	91.500	92.850	89.330	5,128
2026-02-10	93.175	94.300	92.850	93.350	89.811	139,256
2026-02-09	93.575	93.575	90.950	91.425	87.959	3,697
2026-02-06	91.300	92.900	90.850	92.232	88.735	10,805
2026-02-05	91.900	91.900	90.800	91.328	87.866	28,739
2026-02-04	90.500	92.350	90.200	92.350	88.849	22,151
2026-02-03	92.300	92.300	91.000	91.495	88.026	10,795
2026-02-02	91.525	92.775	91.300	92.253	88.756	25,368
2026-01-30	92.800	92.800	91.800	92.300	88.801	33,566
2026-01-29	92.850	93.950	91.775	93.350	89.811	6,306
2026-01-28	88.600	90.900	88.000	90.350	86.925	3,351

← NewerPage 3 of 21 · 1,230 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.