Wihlborgs Fastigheter AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	95.850	95.850	94.600	94.973	91.372	16,620
2025-07-31	97.350	97.500	96.300	96.994	93.316	11,150
2025-07-30	97.700	98.125	96.600	97.938	94.225	30,741
2025-07-29	98.250	98.700	97.550	98.150	94.429	3,201
2025-07-28	100.00	100.30	98.500	100.00	96.209	14,767
2025-07-25	99.150	99.400	98.650	98.721	94.978	7,190
2025-07-24	98.900	99.625	98.750	99.425	95.656	37,842
2025-07-23	99.575	100.00	98.750	99.165	95.406	36,801
2025-07-22	98.825	99.150	98.750	98.750	95.006	8,254
2025-07-21	98.825	99.300	98.500	98.500	94.766	5,708
2025-07-18	97.900	98.075	97.350	97.550	93.852	25,443
2025-07-17	97.650	98.175	97.450	97.852	94.142	2,905
2025-07-16	98.400	98.600	97.650	98.213	94.489	23,409
2025-07-15	98.550	99.225	98.350	98.814	95.068	25,869
2025-07-14	97.800	98.550	97.350	98.117	94.398	16,909
2025-07-11	97.950	98.050	97.300	97.843	94.134	39,183
2025-07-10	98.950	98.950	98.069	98.069	94.351	34,386
2025-07-09	97.800	98.600	97.500	98.130	94.409	8,535
2025-07-08	99.350	99.350	97.425	97.954	94.240	15,650
2025-07-07	105.50	105.50	99.950	103.06	99.153	180,444
2025-07-04	101.80	102.60	101.80	102.00	98.133	9,453
2025-07-03	102.50	104.00	102.50	103.50	99.576	20,187
2025-07-02	103.70	103.70	102.30	102.41	98.530	15,465
2025-07-01	102.70	103.90	102.40	103.51	99.582	18,881
2025-06-30	102.90	104.60	102.30	103.43	99.505	87,043
2025-06-27	102.85	103.30	102.10	102.63	98.740	12,639
2025-06-26	102.20	103.20	102.20	102.80	98.906	33,698
2025-06-25	102.55	102.55	101.70	102.00	98.128	6,328
2025-06-24	101.50	101.80	100.90	101.50	97.652	483,421
2025-06-23	99.900	101.10	99.425	101.00	97.171	6,381
2025-06-19	99.100	100.10	99.000	99.992	96.201	38,528
2025-06-18	98.300	99.700	98.157	98.919	95.169	64,787
2025-06-17	95.900	98.175	95.900	96.887	93.214	67,049
2025-06-16	93.425	96.600	93.375	95.573	91.949	10,665
2025-06-13	94.150	94.800	92.995	94.200	90.629	30,470
2025-06-12	95.200	95.750	94.700	94.967	91.367	9,571
2025-06-11	97.425	97.750	95.850	97.095	93.414	26,555
2025-06-10	97.550	98.000	97.250	97.913	94.201	11,301
2025-06-09	97.750	98.950	96.250	97.965	94.251	481,833
2025-06-05	96.100	96.800	95.550	96.116	92.472	7,724
2025-06-04	94.700	95.600	94.575	95.017	91.415	14,169
2025-06-03	95.400	96.150	94.600	95.136	91.529	9,374
2025-06-02	95.750	96.500	95.750	96.500	92.842	10,259
2025-05-30	97.225	97.850	96.200	96.350	92.697	124,262
2025-05-28	94.850	95.150	94.550	94.550	90.966	1,387,089
2025-05-27	96.150	96.150	94.575	94.605	91.018	8,572
2025-05-23	94.300	94.300	92.900	93.950	90.388	7,288
2025-05-22	95.600	95.650	93.550	95.350	91.735	19,801
2025-05-21	96.550	96.950	95.450	96.898	93.225	12,870
2025-05-20	97.400	97.800	97.100	97.700	93.996	23,883
2025-05-19	97.200	97.200	95.250	97.050	93.371	9,569
2025-05-16	97.300	97.325	96.400	97.250	93.563	57,350
2025-05-15	96.200	96.750	95.500	96.350	92.697	51,747
2025-05-14	96.450	96.950	95.650	95.650	92.024	181,258
2025-05-13	96.750	96.900	96.450	96.600	92.938	5,317
2025-05-12	96.600	98.250	96.150	97.550	93.852	266,618
2025-05-09	97.250	98.450	96.700	98.450	94.718	5,791
2025-05-08	98.300	98.550	97.700	97.700	93.996	39,292
2025-05-07	99.650	99.650	97.750	99.000	95.247	30,637
2025-05-06	100.10	100.10	98.000	98.850	95.103	913,674

← NewerPage 6 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.