Wihlborgs Fastigheter AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	94.000	94.600	92.950	93.950	90.388	228,990
2025-10-24	95.250	95.575	92.450	94.002	90.439	71,764
2025-10-23	96.250	96.650	94.475	95.630	92.005	87,009
2025-10-22	99.100	99.200	97.000	97.321	93.631	761,058
2025-10-21	97.150	98.400	96.800	97.571	93.872	67,352
2025-10-20	96.100	96.800	95.950	96.061	92.419	13,239
2025-10-17	97.550	97.550	95.100	95.540	91.918	286,617
2025-10-16	96.900	96.950	95.700	96.218	92.570	7,238
2025-10-15	97.500	97.925	97.150	97.382	93.690	351,430
2025-10-14	94.650	97.400	94.650	96.900	93.227	58,594
2025-10-13	92.100	93.600	92.075	93.281	89.744	4,805
2025-10-10	91.850	92.850	91.750	92.446	88.941	10,519
2025-10-09	90.900	91.050	89.625	90.300	86.877	317,393
2025-10-08	90.600	90.800	90.225	90.324	86.900	222,991
2025-10-07	90.250	91.100	90.250	91.050	87.598	6,714
2025-10-06	89.450	90.450	89.450	89.792	86.388	3,657
2025-10-03	89.550	90.150	88.700	89.475	86.083	21,206
2025-10-02	90.425	90.800	89.100	90.300	86.877	43,167
2025-10-01	91.150	91.850	90.800	91.370	87.906	54,963
2025-09-30	91.550	92.200	90.700	91.068	87.615	28,883
2025-09-29	91.300	91.400	90.800	90.839	87.395	4,625
2025-09-26	90.150	90.800	89.750	90.620	87.184	77,199
2025-09-25	91.050	91.750	89.700	90.829	87.386	18,520
2025-09-24	92.300	92.350	91.500	91.550	88.079	21,770
2025-09-23	90.525	92.200	90.500	91.533	88.063	19,578
2025-09-22	92.400	92.475	90.850	91.251	87.791	2,763
2025-09-19	94.275	94.275	93.150	93.585	90.037	94,866
2025-09-18	93.375	94.900	93.375	94.195	90.624	12,891
2025-09-17	92.700	94.350	92.600	94.214	90.642	49,607
2025-09-16	93.650	93.950	92.450	92.750	89.234	34,524
2025-09-15	93.250	94.250	93.250	94.125	90.557	2,318
2025-09-12	93.600	94.050	93.100	93.461	89.918	39,817
2025-09-11	92.600	93.200	92.350	93.200	89.667	9,456
2025-09-10	94.100	94.200	92.759	93.389	89.849	39,062
2025-09-09	93.050	93.850	92.700	93.550	90.003	20,397
2025-09-08	93.000	93.250	92.500	92.801	89.283	21,923
2025-09-05	92.100	93.200	91.750	91.897	88.413	33,632
2025-09-04	91.200	91.600	90.950	91.425	87.959	4,603
2025-09-03	91.875	91.875	90.650	91.238	87.779	27,294
2025-09-02	92.900	92.950	90.950	91.578	88.106	46,297
2025-09-01	94.100	94.100	93.450	93.613	90.064	32,121
2025-08-29	94.000	94.475	93.900	93.910	90.350	5,334
2025-08-28	97.650	97.650	94.550	95.734	92.104	36,994
2025-08-27	95.850	98.100	95.850	97.250	93.563	65,318
2025-08-26	95.150	96.850	95.150	95.526	91.904	30,822
2025-08-22	95.600	96.600	95.125	95.800	92.168	34,081
2025-08-21	95.350	95.500	95.000	95.287	91.675	2,539
2025-08-20	95.100	95.850	95.075	95.392	91.775	7,570
2025-08-19	94.000	95.150	94.000	94.538	90.954	10,918
2025-08-18	95.750	96.125	93.900	94.913	91.315	14,547
2025-08-15	96.300	96.391	95.550	96.391	92.737	7,108
2025-08-14	96.350	96.750	95.875	96.200	92.553	39,242
2025-08-13	96.600	96.750	95.950	96.469	92.812	3,576
2025-08-12	97.650	97.875	96.000	97.875	94.164	7,896
2025-08-11	98.350	98.500	97.750	98.069	94.351	5,991
2025-08-08	98.800	98.800	98.050	98.600	94.862	1,875
2025-08-07	97.800	98.300	97.450	97.650	93.948	7,130
2025-08-06	98.050	98.625	97.100	98.600	94.862	7,744
2025-08-05	96.600	97.400	96.600	96.936	93.261	5,437
2025-08-04	95.750	97.000	95.650	96.000	92.361	17,634

← NewerPage 5 of 21 · 1,237 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.