Wallenstam AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	51.150	51.250	51.100	51.250	50.068	3,882
2024-05-10	51.250	51.450	50.300	51.100	49.921	5,075
2024-05-08	51.300	51.600	50.800	51.280	50.097	65,020
2024-05-07	50.050	51.400	50.050	50.900	49.726	5,847
2024-05-03	49.660	50.050	48.760	50.000	48.847	1,739,593
2024-05-02	48.980	49.780	48.820	49.700	48.554	14,695
2024-04-30	48.780	49.320	48.140	49.320	48.182	64,437
2024-04-29	46.840	47.980	46.840	46.850	45.769	11,190
2024-04-26	46.120	46.880	46.000	46.827	45.747	30,600
2024-04-25	46.040	47.200	45.894	46.060	44.753	21,267
2024-04-24	47.440	48.820	45.735	46.169	44.859	47,534
2024-04-23	47.660	48.740	47.615	48.120	46.755	31,652
2024-04-22	47.380	47.740	47.120	47.620	46.269	85,544
2024-04-19	46.000	47.080	45.895	46.880	45.550	33,412
2024-04-18	45.440	46.460	45.200	46.260	44.948	54,285
2024-04-17	45.200	45.840	45.140	45.200	43.918	46,632
2024-04-16	45.360	46.140	45.299	45.412	44.123	219,190
2024-04-15	46.240	46.860	45.985	46.201	44.890	18,439
2024-04-12	47.320	47.460	46.020	46.171	44.861	46,529
2024-04-11	46.200	46.815	45.392	45.460	44.170	165,375
2024-04-10	48.400	48.600	46.560	47.047	45.712	867,983
2024-04-09	48.600	48.640	47.839	48.067	46.704	107,571
2024-04-08	49.500	50.100	49.200	50.000	48.582	197,590
2024-04-05	49.460	50.050	49.040	49.533	48.128	112,956
2024-04-04	50.350	50.400	49.660	50.400	48.970	209,620
2024-04-03	50.550	50.850	50.247	50.500	49.067	188,527
2024-04-02	52.000	52.000	50.000	50.354	48.926	81,751
2024-03-28	52.200	52.800	51.900	52.350	50.865	200,403
2024-03-27	52.200	52.350	51.805	52.000	50.525	43,003
2024-03-26	51.300	52.000	50.650	51.200	49.747	64,093
2024-03-25	50.650	51.400	50.600	51.250	49.796	277,388
2024-03-22	50.650	50.950	50.000	50.900	49.456	196,113
2024-03-21	49.760	50.350	49.220	49.908	48.492	66,880
2024-03-20	47.420	48.323	47.360	48.196	46.829	24,687
2024-03-19	46.960	47.936	46.960	47.569	46.220	75,756
2024-03-18	47.620	47.960	47.055	47.060	45.725	26,602
2024-03-15	47.560	48.100	47.356	47.818	46.462	281,961
2024-03-14	48.960	49.320	47.835	47.835	46.478	113,573
2024-03-13	48.280	48.560	47.815	48.160	46.794	369,311
2024-03-12	48.840	49.180	48.079	48.394	47.021	56,618
2024-03-11	49.100	49.219	48.460	48.600	47.221	199,824
2024-03-08	47.380	48.960	46.660	48.937	47.549	183,380
2024-03-07	45.460	47.820	45.460	47.374	46.030	98,744
2024-03-06	46.640	46.820	45.820	46.612	45.289	55,343
2024-03-05	46.380	46.540	45.817	46.023	44.718	115,964
2024-03-04	47.000	47.460	46.317	46.320	45.006	65,064
2024-03-01	46.900	47.659	46.140	47.109	45.772	107,722
2024-02-29	45.600	46.264	45.400	45.940	44.637	32,776
2024-02-28	44.800	45.600	44.706	44.903	43.629	74,558
2024-02-27	45.680	45.780	45.160	45.559	44.266	42,352
2024-02-26	45.380	45.780	44.920	45.160	43.879	63,044
2024-02-23	45.960	46.000	45.400	45.771	44.472	133,664
2024-02-22	45.940	46.300	45.380	46.220	44.909	91,071
2024-02-21	46.160	46.500	45.400	45.480	44.190	47,195
2024-02-20	46.220	46.860	46.220	46.540	45.220	59,845
2024-02-19	47.380	47.380	46.733	46.970	45.637	99,231
2024-02-16	47.400	47.800	46.760	47.020	45.686	191,435
2024-02-15	46.180	47.800	46.040	47.800	46.444	112,148
2024-02-14	46.260	46.400	46.000	46.200	44.889	104,696
2024-02-13	47.520	47.900	45.760	46.520	45.200	125,814

← NewerPage 11 of 21 · 1,229 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.