Wihlborgs Fastigheter AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	100.10	100.10	98.000	98.850	95.103	913,674
2025-05-02	100.10	100.40	98.250	99.650	95.872	13,291
2025-04-30	96.650	100.00	96.650	100.00	96.209	2,331,921
2025-04-29	100.50	101.30	99.550	100.57	93.677	488,787
2025-04-28	97.150	99.050	96.900	98.950	92.170	91,252
2025-04-25	99.950	99.950	98.800	99.050	92.263	596,109
2025-04-24	100.20	100.50	99.200	99.700	92.868	10,822
2025-04-23	100.60	100.60	99.500	99.550	92.728	11,865
2025-04-22	97.450	100.90	97.450	100.32	93.446	18,689
2025-04-17	98.250	98.350	97.450	97.450	90.772	1,044
2025-04-16	98.950	99.450	97.800	98.500	91.750	624,249
2025-04-15	96.850	98.950	96.850	98.950	92.170	25,475
2025-04-14	93.600	95.800	93.600	95.550	89.003	10,518
2025-04-11	90.850	94.250	90.850	94.250	87.792	11,921
2025-04-10	91.050	92.950	90.900	91.050	84.811	86,164
2025-04-09	89.250	89.250	85.050	87.500	81.504	101,783
2025-04-08	90.650	91.850	88.600	91.200	84.951	27,310
2025-04-07	96.200	97.200	91.550	91.651	85.371	119,516
2025-04-04	102.85	104.10	99.050	99.300	92.496	24,892
2025-04-03	97.100	102.00	97.100	100.60	93.706	23,077
2025-04-02	97.150	98.050	96.800	98.015	91.299	6,092
2025-04-01	98.450	99.100	97.900	98.900	92.123	17,242
2025-03-31	98.450	98.750	97.525	98.750	91.983	21,146
2025-03-28	96.450	98.900	96.450	98.800	92.030	14,226
2025-03-27	94.350	95.250	94.350	94.950	88.444	3,892
2025-03-26	93.400	94.600	93.400	93.950	87.512	1,056,438
2025-03-25	93.350	94.150	93.000	94.150	87.698	3,695
2025-03-24	95.200	95.200	93.550	93.750	87.326	24,820
2025-03-21	95.700	96.354	95.100	96.350	89.748	26,154
2025-03-20	96.400	96.850	95.600	96.300	89.701	448,700
2025-03-19	96.300	96.300	95.300	95.950	89.375	15,735
2025-03-18	96.600	97.400	95.800	95.900	89.329	53,959
2025-03-17	96.100	97.300	96.050	97.200	90.539	419,748
2025-03-14	96.250	96.900	96.000	96.800	90.167	13,143
2025-03-13	94.900	95.500	94.300	94.600	88.118	11,614
2025-03-12	95.300	96.050	94.700	95.100	88.583	63,603
2025-03-11	94.750	95.900	94.550	94.550	88.071	25,936
2025-03-10	96.350	97.100	94.500	94.500	88.024	16,136
2025-03-07	95.800	97.350	95.800	96.850	90.213	29,236
2025-03-06	99.500	99.700	95.350	96.021	89.441	77,575
2025-03-05	103.10	103.50	100.70	100.70	93.800	9,848
2025-03-04	104.30	105.40	103.60	103.90	96.780	21,727
2025-03-03	104.90	105.40	104.20	105.10	97.898	33,488
2025-02-28	103.60	104.90	103.20	104.70	97.526	5,827
2025-02-27	104.20	104.40	103.60	104.10	96.967	4,261
2025-02-26	106.90	107.00	105.10	105.20	97.991	52,467
2025-02-25	105.70	108.10	105.70	106.20	98.923	56,689
2025-02-24	103.50	105.10	103.50	105.10	97.898	15,391
2025-02-21	104.10	104.80	103.10	103.10	96.035	48,513
2025-02-20	105.00	105.30	104.00	104.10	96.967	48,249
2025-02-19	106.30	106.60	104.60	104.90	97.712	8,675
2025-02-18	107.20	107.40	105.90	107.10	99.761	4,912
2025-02-17	107.40	107.60	106.70	107.40	100.04	1,758
2025-02-14	108.10	108.50	107.40	108.00	100.60	12,936
2025-02-13	107.40	109.90	107.40	109.50	102.00	9,932
2025-02-12	109.50	110.20	106.30	107.30	99.947	41,438
2025-02-11	111.60	111.90	108.20	109.70	102.18	66,002
2025-02-10	110.30	113.20	110.30	113.20	105.44	26,848
2025-02-07	111.70	111.90	108.40	109.20	101.72	14,974
2025-02-06	110.60	111.10	109.00	111.10	103.49	12,819

← NewerPage 7 of 21 · 1,238 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.