Wallenstam AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-12	47.620	47.840	47.320	47.540	46.191	157,059
2024-02-09	47.920	47.920	46.500	46.780	45.453	476,625
2024-02-08	49.720	49.720	46.080	47.520	46.172	153,975
2024-02-07	49.360	49.920	48.720	48.820	47.435	338,052
2024-02-06	49.660	49.840	48.620	49.357	47.957	61,335
2024-02-05	50.400	50.600	49.400	49.658	48.249	96,526
2024-02-02	52.050	52.650	50.345	50.350	48.922	101,779
2024-02-01	52.100	52.950	51.347	51.500	50.039	33,965
2024-01-31	52.700	52.800	52.250	52.650	51.156	614,010
2024-01-30	51.800	52.900	51.745	52.000	50.525	80,189
2024-01-29	50.550	51.803	50.550	50.977	49.531	41,771
2024-01-26	49.440	51.550	49.440	50.208	48.783	1,160,941
2024-01-25	49.600	50.150	49.440	50.096	48.675	70,255
2024-01-24	49.740	50.050	49.440	49.915	48.499	362,010
2024-01-23	49.860	50.200	49.480	49.554	48.148	138,511
2024-01-22	49.700	50.100	49.520	49.930	48.513	136,789
2024-01-19	49.180	49.720	48.920	49.220	47.824	87,041
2024-01-18	49.380	50.300	49.195	50.150	48.727	159,018
2024-01-17	49.240	49.953	48.800	49.220	47.824	97,970
2024-01-16	50.000	50.750	49.940	50.400	48.970	124,807
2024-01-15	52.600	52.650	50.250	50.350	48.922	432,074
2024-01-12	52.450	52.500	51.950	52.341	50.856	95,788
2024-01-11	52.300	52.300	50.600	51.106	49.656	102,235
2024-01-10	51.650	52.049	51.200	51.957	50.483	58,237
2024-01-09	51.850	51.950	51.050	51.349	49.892	65,871
2024-01-08	52.600	52.600	51.350	52.600	51.108	291,505
2024-01-05	53.200	53.400	52.596	52.835	51.336	47,871
2024-01-04	53.050	53.100	52.750	52.840	51.341	189,790
2024-01-03	52.550	53.400	52.100	52.232	50.750	864,243
2024-01-02	54.450	54.650	52.950	53.151	51.643	133,691
2023-12-29	54.850	55.050	54.350	54.695	53.143	74,582
2023-12-28	54.850	55.000	54.550	54.906	53.348	78,382
2023-12-27	54.650	55.101	54.350	54.646	53.096	63,059
2023-12-22	53.900	54.800	53.500	54.695	53.143	24,604
2023-12-21	53.350	53.850	53.100	53.760	52.235	32,880
2023-12-20	54.200	54.300	53.000	54.300	52.760	67,289
2023-12-19	53.950	54.400	53.850	54.302	52.762	40,608
2023-12-18	53.150	53.850	52.644	53.649	52.127	65,692
2023-12-15	54.850	54.850	52.900	53.500	51.983	70,686
2023-12-14	53.800	54.400	51.250	54.041	52.508	85,889
2023-12-13	49.180	49.540	48.740	49.239	47.842	228,179
2023-12-12	48.880	49.420	48.640	48.975	47.586	38,354
2023-12-11	48.840	49.380	48.500	48.896	47.508	80,835
2023-12-08	49.060	49.760	48.440	49.074	47.682	73,131
2023-12-07	48.560	49.500	48.000	48.500	47.124	71,138
2023-12-06	48.760	50.000	48.660	49.071	47.679	108,320
2023-12-05	47.020	49.080	46.680	49.006	47.616	288,880
2023-12-04	46.600	47.540	46.520	46.689	45.365	93,842
2023-12-01	45.520	46.580	44.960	46.580	45.259	299,999
2023-11-30	44.940	45.685	44.000	45.675	44.380	7,296,907
2023-11-29	44.600	45.960	44.500	45.039	43.761	333,605
2023-11-28	45.040	45.440	43.860	44.141	42.889	264,689
2023-11-27	44.900	45.439	44.740	45.225	43.942	101,713
2023-11-24	45.240	45.280	44.540	44.896	43.623	120,088
2023-11-23	44.580	45.700	44.460	44.878	43.605	155,040
2023-11-22	43.560	44.460	43.300	44.460	43.199	175,295
2023-11-21	44.400	44.960	42.900	43.340	42.110	221,545
2023-11-20	44.700	44.940	43.860	44.620	43.354	377,088
2023-11-17	45.200	46.260	44.620	45.130	43.850	328,930
2023-11-16	45.520	45.920	44.900	45.299	44.013	103,140

← NewerPage 12 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.