Wihlborgs Fastigheter AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	88.900	89.100	88.200	88.500	85.145	4,867
2026-01-26	89.650	89.875	88.850	89.680	86.280	17,458
2026-01-23	89.375	89.600	88.900	89.050	85.674	3,260
2026-01-22	89.300	90.100	89.050	89.350	85.963	13,580
2026-01-21	89.400	89.400	87.975	88.150	84.808	23,424
2026-01-20	91.150	91.150	89.200	89.510	86.116	116,157
2026-01-19	92.550	92.550	90.900	91.250	87.791	159,511
2026-01-16	93.100	93.650	92.300	92.950	89.426	456,978
2026-01-15	91.500	93.500	91.050	93.300	89.763	4,598
2026-01-14	92.500	92.550	90.500	90.800	87.358	7,996
2026-01-13	93.225	93.550	92.150	92.525	89.017	7,686
2026-01-12	94.750	94.750	93.700	93.783	90.228	19,070
2026-01-09	92.775	94.600	92.775	94.200	90.629	40,898
2026-01-08	94.800	94.800	93.600	94.300	90.725	26,642
2026-01-07	92.100	94.450	92.100	93.325	89.787	41,097
2026-01-05	89.850	90.600	89.550	90.183	86.764	3,663
2026-01-02	91.200	91.200	90.100	90.595	87.161	36,354
2025-12-30	90.300	91.200	90.300	90.955	87.506	21,547
2025-12-29	88.750	90.450	88.600	89.670	86.270	3,801
2025-12-23	88.350	88.900	88.251	88.750	85.385	4,293
2025-12-22	87.700	88.100	87.275	87.883	84.551	7,862
2025-12-19	88.400	88.550	87.400	87.848	84.518	50,968
2025-12-18	88.550	88.900	88.250	88.700	85.337	3,423
2025-12-17	87.900	88.600	87.900	88.333	84.985	41,353
2025-12-16	88.200	88.400	87.250	88.164	84.821	133,339
2025-12-15	88.900	89.100	88.100	88.250	84.904	225,258
2025-12-12	88.900	89.550	88.700	89.500	86.107	8,094
2025-12-11	89.000	89.000	88.050	88.900	85.530	61,460
2025-12-10	88.700	89.500	88.300	88.535	85.179	2,827
2025-12-09	89.100	89.100	88.300	88.450	85.097	45,093
2025-12-08	90.275	90.275	89.225	89.315	85.929	4,756
2025-12-05	90.500	91.300	90.275	90.720	87.280	3,099
2025-12-04	89.450	90.650	89.450	90.558	87.125	14,485
2025-12-03	90.050	90.800	89.202	89.202	85.820	16,937
2025-12-02	90.200	90.450	89.675	90.301	86.878	8,867
2025-12-01	91.000	91.000	90.400	90.450	87.021	39,858
2025-11-28	92.400	92.400	91.250	91.782	88.303	25,563
2025-11-27	92.550	92.800	92.250	92.631	89.119	246,469
2025-11-26	92.300	92.750	91.725	92.222	88.725	43,376
2025-11-25	93.300	93.599	92.550	93.366	89.826	5,547
2025-11-24	93.050	93.400	92.791	93.186	89.653	129,683
2025-11-21	93.300	93.650	92.400	92.851	89.331	64,601
2025-11-20	94.350	94.350	93.250	94.074	90.507	3,897
2025-11-19	94.000	94.153	93.800	94.153	90.584	6,336
2025-11-18	93.950	94.050	93.550	93.850	90.292	6,017
2025-11-17	95.050	95.200	94.100	95.082	91.478	29,365
2025-11-14	94.075	94.395	93.400	93.875	90.316	1,798
2025-11-13	93.350	94.550	93.350	93.836	90.279	26,478
2025-11-12	93.000	93.450	92.700	93.307	89.769	8,258
2025-11-11	91.900	92.900	91.350	92.900	89.378	20,520
2025-11-10	93.200	93.200	92.200	92.400	88.897	7,845
2025-11-07	93.200	93.400	92.851	93.270	89.734	4,115
2025-11-06	92.050	92.700	92.000	92.589	89.079	12,064
2025-11-05	92.450	92.850	92.000	92.452	88.947	27,116
2025-11-04	91.500	92.500	91.500	92.329	88.829	27,488
2025-11-03	91.875	92.850	91.725	92.100	88.608	30,866
2025-10-31	92.900	92.925	92.300	92.550	89.041	62,666
2025-10-30	93.000	93.450	92.600	93.100	89.570	9,620
2025-10-29	92.750	94.000	92.650	92.675	89.162	53,168
2025-10-28	93.400	93.960	93.050	93.537	89.991	4,682

← NewerPage 4 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.