Wihlborgs Fastigheter AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 108.00 | 109.70 | 108.00 | 108.96 | 101.49 | 17,061 |
| 2025-02-03 | 107.70 | 109.30 | 107.40 | 109.10 | 101.62 | 358,890 |
| 2025-01-31 | 110.00 | 110.30 | 109.30 | 109.80 | 102.28 | 12,331 |
| 2025-01-30 | 109.80 | 111.90 | 109.80 | 111.90 | 104.23 | 7,238 |
| 2025-01-29 | 110.20 | 110.30 | 108.70 | 109.00 | 101.53 | 20,806 |
| 2025-01-28 | 109.30 | 110.50 | 108.40 | 110.30 | 102.74 | 57,464 |
| 2025-01-27 | 108.20 | 110.60 | 108.20 | 108.90 | 101.44 | 43,822 |
| 2025-01-24 | 110.00 | 110.10 | 106.20 | 106.20 | 98.923 | 1,754 |
| 2025-01-23 | 106.80 | 109.50 | 106.80 | 109.50 | 102.00 | 27,760 |
| 2025-01-22 | 106.40 | 106.40 | 105.50 | 105.50 | 98.271 | 653 |
| 2025-01-21 | 105.20 | 106.30 | 105.20 | 106.01 | 98.747 | 342,854 |
| 2025-01-20 | 105.50 | 105.89 | 104.70 | 105.61 | 98.370 | 680,017 |
| 2025-01-17 | 104.70 | 106.10 | 104.70 | 105.90 | 98.643 | 704,194 |
| 2025-01-16 | 104.00 | 104.40 | 102.80 | 104.40 | 97.246 | 2,222 |
| 2025-01-15 | 102.10 | 104.80 | 102.10 | 103.80 | 96.687 | 12,654 |
| 2025-01-14 | 101.30 | 101.30 | 100.40 | 101.10 | 94.172 | 574,668 |
| 2025-01-13 | 102.20 | 102.60 | 100.50 | 100.50 | 93.613 | 6,142 |
| 2025-01-10 | 104.00 | 104.00 | 101.90 | 102.40 | 95.383 | 20,475 |
| 2025-01-09 | 103.60 | 104.70 | 103.60 | 104.30 | 97.153 | 9,853 |
| 2025-01-08 | 104.40 | 107.10 | 103.10 | 103.50 | 96.408 | 79,967 |
| 2025-01-07 | 106.10 | 106.40 | 104.40 | 104.50 | 97.339 | 21,044 |
| 2025-01-03 | 105.10 | 105.60 | 104.10 | 104.60 | 97.432 | 862,152 |
| 2025-01-02 | 104.90 | 105.40 | 104.00 | 105.40 | 98.178 | 1,837 |
| 2024-12-30 | 105.00 | 105.40 | 104.30 | 104.80 | 97.619 | 187,394 |
| 2024-12-27 | 103.80 | 104.90 | 103.80 | 104.50 | 97.339 | 19,340 |
| 2024-12-23 | 103.70 | 103.70 | 103.20 | 103.70 | 96.594 | 5,075 |
| 2024-12-20 | 101.90 | 104.40 | 101.90 | 104.40 | 97.246 | 74,596 |
| 2024-12-19 | 103.30 | 104.10 | 101.40 | 101.90 | 94.917 | 33,757 |
| 2024-12-18 | 104.00 | 105.20 | 104.00 | 104.40 | 97.246 | 3,099 |
| 2024-12-17 | 104.20 | 104.20 | 103.10 | 103.90 | 96.780 | 5,264 |
| 2024-12-16 | 105.50 | 105.70 | 104.20 | 104.40 | 97.246 | 3,157 |
| 2024-12-13 | 106.60 | 106.60 | 105.50 | 105.50 | 98.271 | 5,854 |
| 2024-12-12 | 106.90 | 106.90 | 105.60 | 106.60 | 99.295 | 77,617 |
| 2024-12-11 | 107.20 | 107.20 | 106.50 | 106.70 | 99.388 | 2,387 |
| 2024-12-10 | 105.70 | 107.60 | 105.40 | 106.18 | 98.903 | 3,460 |
| 2024-12-09 | 107.70 | 107.90 | 106.30 | 106.40 | 99.109 | 2,861 |
| 2024-12-06 | 107.10 | 108.80 | 107.10 | 108.70 | 101.25 | 3,212 |
| 2024-12-05 | 108.30 | 108.40 | 106.90 | 106.90 | 99.575 | 39,239 |
| 2024-12-04 | 110.40 | 110.80 | 107.50 | 108.90 | 101.44 | 24,556 |
| 2024-12-03 | 111.20 | 111.90 | 109.60 | 110.10 | 102.56 | 5,966 |
| 2024-12-02 | 110.60 | 111.60 | 110.50 | 111.00 | 103.39 | 3,372 |
| 2024-11-29 | 111.40 | 111.80 | 110.50 | 110.60 | 103.02 | 23,848 |
| 2024-11-28 | 110.60 | 111.20 | 110.50 | 110.90 | 103.30 | 5,449 |
| 2024-11-27 | 108.10 | 110.60 | 108.10 | 110.40 | 102.83 | 6,280 |
| 2024-11-26 | 108.20 | 108.40 | 107.50 | 107.90 | 100.51 | 1,848 |
| 2024-11-25 | 109.60 | 109.60 | 108.30 | 109.10 | 101.62 | 24,035 |
| 2024-11-22 | 105.70 | 108.10 | 105.40 | 108.10 | 100.69 | 8,739 |
| 2024-11-21 | 104.80 | 105.50 | 104.30 | 105.50 | 98.271 | 5,252 |
| 2024-11-20 | 106.30 | 106.30 | 104.80 | 105.00 | 97.805 | 6,902 |
| 2024-11-19 | 107.40 | 107.40 | 105.10 | 106.10 | 98.830 | 520,591 |
| 2024-11-18 | 107.90 | 108.00 | 106.70 | 106.70 | 99.388 | 1,959 |
| 2024-11-15 | 110.00 | 110.00 | 108.20 | 108.90 | 101.44 | 4,021 |
| 2024-11-14 | 110.20 | 112.10 | 110.20 | 110.90 | 103.30 | 14,999 |
| 2024-11-13 | 111.50 | 111.50 | 109.20 | 109.40 | 101.90 | 13,374 |
| 2024-11-12 | 111.70 | 112.20 | 110.90 | 110.90 | 103.30 | 8,271 |
| 2024-11-11 | 113.00 | 113.70 | 112.70 | 112.70 | 104.98 | 1,647 |
| 2024-11-08 | 111.10 | 112.80 | 111.00 | 112.60 | 104.88 | 6,354 |
| 2024-11-07 | 108.90 | 110.40 | 108.90 | 109.25 | 101.76 | 16,424 |
| 2024-11-06 | 111.00 | 111.00 | 106.80 | 106.80 | 99.482 | 638,560 |
| 2024-11-05 | 110.40 | 111.40 | 110.40 | 110.74 | 103.15 | 21,451 |
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.