Wallenstam AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	53.100	53.400	53.000	53.250	52.022	9,783
2024-08-07	52.750	54.000	52.750	53.750	52.510	25,585
2024-08-06	52.400	52.400	51.550	52.150	50.947	21,405
2024-08-05	52.850	53.400	51.650	52.200	50.996	29,007
2024-08-02	54.150	55.400	53.750	54.800	53.536	1,684,781
2024-08-01	54.300	55.750	54.200	54.600	53.341	1,662,615
2024-07-31	55.150	55.350	54.000	54.000	52.754	2,761
2024-07-30	55.400	55.650	54.850	54.950	53.682	8,353
2024-07-29	55.150	55.500	55.050	55.250	53.976	1,601
2024-07-26	55.150	55.150	54.650	54.650	53.389	8,449
2024-07-25	53.950	55.100	53.650	54.800	53.536	13,421
2024-07-24	54.400	54.850	54.350	54.600	53.341	7,718
2024-07-23	55.300	55.950	54.950	55.100	53.829	2,696
2024-07-22	56.350	56.550	55.900	55.900	54.611	66,219
2024-07-19	56.450	56.450	55.800	55.950	54.659	32,208
2024-07-18	56.250	57.000	56.150	56.550	55.246	164,899
2024-07-17	56.600	56.900	56.350	56.800	55.490	9,129
2024-07-16	56.600	57.450	56.500	57.000	55.685	17,148
2024-07-15	56.550	57.450	56.200	56.650	55.343	21,118
2024-07-12	57.300	57.300	56.700	57.100	55.783	14,679
2024-07-11	56.650	57.300	55.750	57.300	55.978	12,159
2024-07-10	55.500	56.700	55.400	56.500	55.197	245,486
2024-07-09	54.200	56.900	54.200	55.800	54.513	38,200
2024-07-08	51.800	52.950	51.750	52.750	51.533	8,241
2024-07-05	51.350	52.250	51.350	51.900	50.703	9,217
2024-07-04	51.350	51.700	51.100	51.200	50.019	27,541
2024-07-03	50.150	51.050	49.660	50.800	49.628	34,489
2024-07-02	49.760	50.300	49.760	50.000	48.847	9,932
2024-07-01	50.600	51.000	50.400	50.500	49.335	304,268
2024-06-28	50.350	50.750	50.150	50.350	49.189	10,809
2024-06-27	49.200	50.150	49.200	49.960	48.808	11,634
2024-06-26	50.350	50.500	49.180	49.360	48.221	41,595
2024-06-25	50.700	50.700	49.900	50.150	48.993	19,539
2024-06-24	48.480	50.650	48.440	50.650	49.482	9,810
2024-06-20	48.660	49.380	48.580	49.380	48.241	142,001
2024-06-19	48.660	48.700	47.960	48.060	46.951	4,006
2024-06-18	48.800	49.000	48.260	48.700	47.577	16,179
2024-06-17	50.000	50.000	49.060	49.220	48.085	50,234
2024-06-14	50.700	50.700	49.400	50.000	48.847	11,732
2024-06-13	50.500	51.300	50.350	50.350	49.189	8,357
2024-06-12	49.160	51.050	49.160	49.300	48.163	8,962
2024-06-11	50.300	50.300	49.408	49.408	48.268	54,328
2024-06-10	50.000	50.450	50.000	50.200	49.042	5,561
2024-06-07	52.200	52.250	50.700	50.700	49.530	6,462
2024-06-05	53.400	53.500	52.650	53.400	52.168	224,982
2024-06-04	52.050	53.200	52.050	53.200	51.973	23,607
2024-06-03	51.700	52.050	51.200	52.050	50.849	55,383
2024-05-31	50.500	51.650	50.350	51.650	50.459	68,682
2024-05-30	49.720	51.200	49.720	50.250	49.090	24,531
2024-05-29	51.500	51.500	49.900	50.224	49.065	35,505
2024-05-28	51.000	52.450	51.000	51.750	50.556	5,215
2024-05-24	51.300	51.550	51.000	51.100	49.921	13,102
2024-05-23	52.850	52.850	51.650	51.650	50.459	6,714
2024-05-22	52.150	53.100	52.150	53.050	51.826	1,946
2024-05-21	52.350	52.650	51.800	52.150	50.947	1,809,816
2024-05-20	53.350	53.350	52.250	52.800	51.582	17,019
2024-05-17	52.850	53.300	52.600	52.850	51.631	30,116
2024-05-16	53.250	54.050	52.950	53.000	51.777	23,457
2024-05-15	52.350	52.950	52.200	52.950	51.729	6,620
2024-05-14	50.850	51.650	50.850	51.300	50.117	17,575

← NewerPage 10 of 21 · 1,236 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-29	0.3000 SEK
2025-10-31	0.2500 SEK
2025-04-30	0.2500 SEK
2024-10-28	0.2500 SEK
2024-04-26	0.2500 SEK
2023-10-31	0.3000 SEK
2023-05-04	0.3000 SEK
2022-10-28	0.3000 SEK
2022-04-27	0.6000 SEK
2021-10-29	0.6000 SEK
2021-04-28	0.6000 SEK
2020-10-01	0.5000 SEK
2019-10-25	0.9500 SEK
2019-05-03	0.9500 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.