Wihlborgs Fastigheter AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-04 | 111.90 | 112.10 | 111.00 | 111.64 | 103.99 | 32,450 |
| 2024-11-01 | 111.90 | 112.30 | 111.50 | 111.96 | 104.29 | 4,493 |
| 2024-10-31 | 112.30 | 112.60 | 111.20 | 112.00 | 104.32 | 6,494 |
| 2024-10-30 | 113.50 | 113.60 | 112.40 | 113.40 | 105.63 | 9,105 |
| 2024-10-29 | 114.40 | 115.20 | 113.70 | 114.47 | 106.63 | 4,657 |
| 2024-10-28 | 113.50 | 115.30 | 112.90 | 114.26 | 106.43 | 7,502 |
| 2024-10-25 | 113.60 | 114.70 | 113.40 | 113.40 | 105.63 | 16,125 |
| 2024-10-24 | 113.50 | 114.70 | 113.30 | 113.83 | 106.03 | 8,379 |
| 2024-10-23 | 113.60 | 114.70 | 113.30 | 113.62 | 105.83 | 622,469 |
| 2024-10-22 | 112.00 | 113.80 | 110.80 | 111.18 | 103.56 | 4,586 |
| 2024-10-21 | 116.40 | 116.70 | 114.30 | 114.30 | 106.47 | 18,808 |
| 2024-10-18 | 115.70 | 116.80 | 115.70 | 116.27 | 108.31 | 7,399 |
| 2024-10-17 | 117.20 | 118.50 | 115.60 | 116.49 | 108.51 | 30,597 |
| 2024-10-16 | 117.20 | 117.40 | 116.70 | 117.20 | 109.17 | 210,828 |
| 2024-10-15 | 118.20 | 118.20 | 116.20 | 117.27 | 109.23 | 21,663 |
| 2024-10-14 | 118.60 | 118.60 | 116.60 | 117.71 | 109.64 | 6,148 |
| 2024-10-11 | 117.70 | 118.80 | 116.70 | 118.61 | 110.48 | 7,032 |
| 2024-10-10 | 120.00 | 120.00 | 114.80 | 118.71 | 110.57 | 437,043 |
| 2024-10-09 | 120.50 | 121.30 | 119.40 | 120.56 | 112.30 | 122,387 |
| 2024-10-08 | 120.10 | 121.10 | 119.60 | 119.60 | 111.40 | 10,567 |
| 2024-10-07 | 118.60 | 119.40 | 118.60 | 119.20 | 111.03 | 9,292 |
| 2024-10-04 | 119.90 | 121.30 | 119.50 | 120.62 | 112.36 | 24,379 |
| 2024-10-03 | 118.70 | 119.90 | 118.60 | 119.48 | 111.29 | 8,516 |
| 2024-10-02 | 118.90 | 119.50 | 117.00 | 118.34 | 110.23 | 80,763 |
| 2024-10-01 | 117.50 | 120.60 | 117.50 | 117.68 | 109.62 | 34,434 |
| 2024-09-30 | 116.30 | 117.50 | 115.80 | 115.93 | 107.99 | 81,131 |
| 2024-09-27 | 116.00 | 117.00 | 115.40 | 116.40 | 108.42 | 18,483 |
| 2024-09-26 | 113.90 | 115.90 | 113.90 | 115.48 | 107.56 | 18,472 |
| 2024-09-25 | 114.30 | 114.30 | 112.80 | 113.60 | 105.82 | 4,348 |
| 2024-09-24 | 114.40 | 115.00 | 112.50 | 114.30 | 106.47 | 628,765 |
| 2024-09-23 | 111.70 | 115.00 | 111.40 | 114.90 | 107.03 | 15,155 |
| 2024-09-20 | 112.00 | 112.50 | 111.50 | 111.84 | 104.18 | 58,813 |
| 2024-09-19 | 111.30 | 112.20 | 111.00 | 111.24 | 103.62 | 13,471 |
| 2024-09-18 | 110.50 | 110.50 | 109.30 | 109.80 | 102.28 | 19,787 |
| 2024-09-17 | 112.20 | 112.30 | 110.20 | 111.12 | 103.51 | 42,068 |
| 2024-09-16 | 112.90 | 113.10 | 112.00 | 112.69 | 104.97 | 16,288 |
| 2024-09-13 | 111.40 | 113.30 | 111.40 | 112.65 | 104.93 | 10,292 |
| 2024-09-12 | 111.50 | 111.60 | 110.30 | 110.77 | 103.18 | 10,912 |
| 2024-09-11 | 111.70 | 112.20 | 109.70 | 112.20 | 104.51 | 78,733 |
| 2024-09-10 | 110.70 | 112.70 | 110.70 | 111.55 | 103.91 | 7,650 |
| 2024-09-09 | 110.90 | 111.10 | 109.90 | 110.53 | 102.95 | 11,916 |
| 2024-09-06 | 109.00 | 111.50 | 108.00 | 109.85 | 102.32 | 12,847 |
| 2024-09-05 | 109.10 | 110.00 | 109.10 | 109.74 | 102.22 | 25,142 |
| 2024-09-04 | 106.90 | 109.50 | 106.90 | 108.50 | 101.07 | 18,185 |
| 2024-09-03 | 107.30 | 107.70 | 106.00 | 106.90 | 99.575 | 13,222 |
| 2024-09-02 | 107.10 | 108.60 | 106.90 | 107.29 | 99.936 | 5,539 |
| 2024-08-30 | 108.10 | 108.80 | 107.80 | 108.35 | 100.93 | 11,896 |
| 2024-08-29 | 109.10 | 109.30 | 107.10 | 107.79 | 100.40 | 6,546 |
| 2024-08-28 | 108.30 | 109.70 | 108.30 | 109.60 | 102.09 | 5,201 |
| 2024-08-27 | 108.50 | 109.00 | 107.80 | 108.70 | 101.25 | 6,784 |
| 2024-08-23 | 109.90 | 110.50 | 108.70 | 110.50 | 102.93 | 10,909 |
| 2024-08-22 | 106.40 | 108.50 | 106.40 | 108.50 | 101.07 | 16,642 |
| 2024-08-21 | 108.50 | 109.30 | 106.20 | 106.90 | 99.575 | 614,701 |
| 2024-08-20 | 108.40 | 110.60 | 108.40 | 109.30 | 101.81 | 11,177 |
| 2024-08-19 | 107.50 | 109.70 | 107.30 | 109.70 | 102.18 | 19,533 |
| 2024-08-16 | 107.80 | 107.90 | 107.30 | 107.30 | 99.947 | 1,511 |
| 2024-08-15 | 109.00 | 109.10 | 107.80 | 108.10 | 100.69 | 24,147 |
| 2024-08-14 | 108.70 | 109.30 | 108.30 | 109.30 | 101.81 | 4,594 |
| 2024-08-13 | 108.00 | 108.40 | 107.10 | 108.40 | 100.97 | 5,319 |
| 2024-08-12 | 108.20 | 108.70 | 107.00 | 107.00 | 99.668 | 4,522 |
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.