Wallenstam AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-25	42.680	44.300	42.100	43.001	41.100	148,116
2022-11-24	43.160	45.980	43.130	43.798	41.861	103,375
2022-11-23	42.560	43.160	42.160	42.701	40.813	86,988
2022-11-22	42.160	43.320	42.160	42.950	41.051	105,227
2022-11-21	42.320	43.340	42.320	42.644	40.759	52,515
2022-11-18	42.300	43.120	42.040	42.824	40.931	71,353
2022-11-17	42.200	42.880	41.800	42.284	40.415	89,267
2022-11-16	43.860	43.860	42.080	42.513	40.634	74,992
2022-11-15	44.360	44.400	43.500	43.983	42.038	63,460
2022-11-14	44.200	44.680	43.700	44.340	42.379	112,152
2022-11-11	45.000	45.400	44.320	44.828	42.846	77,791
2022-11-10	40.200	44.439	39.760	41.217	39.395	95,182
2022-11-09	40.200	41.460	39.540	41.296	39.470	47,154
2022-11-08	39.420	40.980	39.360	40.507	38.716	78,131
2022-11-07	38.700	40.620	38.700	40.203	38.426	126,271
2022-11-04	37.580	38.800	37.468	38.532	36.828	20,658
2022-11-03	39.900	40.240	38.400	39.091	37.363	133,103
2022-11-02	40.200	41.360	39.720	40.859	39.053	151,139
2022-11-01	39.000	41.000	39.000	40.440	38.652	125,229
2022-10-31	37.760	38.979	37.620	38.734	37.022	136,886
2022-10-28	37.640	37.880	36.960	37.840	36.167	261,160
2022-10-27	37.700	39.216	37.620	38.703	36.706	324,418
2022-10-26	38.040	38.940	37.460	38.124	36.156	331,597
2022-10-25	36.740	40.274	35.480	40.172	38.098	233,450
2022-10-24	37.400	37.560	36.220	36.996	35.087	216,050
2022-10-21	37.500	37.840	36.080	36.653	34.761	99,155
2022-10-20	36.400	37.340	36.140	36.956	35.048	164,922
2022-10-19	37.120	38.360	36.420	36.647	34.755	174,870
2022-10-18	38.160	39.000	38.160	38.898	36.890	111,884
2022-10-17	36.700	38.600	36.503	38.172	36.202	1,827,746
2022-10-14	35.560	37.260	35.120	36.569	34.681	308,157
2022-10-13	34.700	35.820	33.680	34.761	32.967	143,660
2022-10-12	35.260	35.540	34.760	35.380	33.554	1,827,126
2022-10-11	34.260	35.880	34.080	34.707	32.915	84,228
2022-10-10	34.900	35.486	34.300	34.524	32.742	90,109
2022-10-07	36.000	36.080	34.420	34.953	33.149	250,288
2022-10-06	35.200	37.920	35.200	35.438	33.609	180,473
2022-10-05	38.200	38.200	34.800	36.234	34.364	230,342
2022-10-04	39.300	39.703	38.080	38.240	36.266	55,290
2022-10-03	39.040	40.200	38.000	39.520	37.480	165,145
2022-09-30	38.780	40.780	38.140	39.476	37.438	169,199
2022-09-29	38.520	38.960	37.280	38.520	36.532	194,893
2022-09-28	36.760	38.920	35.940	38.916	36.907	83,124
2022-09-27	38.340	38.469	36.860	36.959	35.051	45,051
2022-09-26	38.560	39.100	38.120	38.120	36.152	1,087,633
2022-09-23	38.560	39.420	37.400	39.100	37.082	115,056
2022-09-22	39.120	39.519	38.580	38.707	36.709	66,040
2022-09-21	40.000	40.740	39.800	40.220	38.143	149,658
2022-09-20	42.940	42.940	39.540	39.918	37.857	185,573
2022-09-16	42.920	44.560	42.820	42.832	40.621	156,933
2022-09-15	44.840	44.926	43.640	43.703	41.447	53,370
2022-09-14	46.220	46.760	44.680	44.871	42.555	38,079
2022-09-13	49.020	49.120	46.280	46.442	44.045	122,082
2022-09-12	47.380	49.400	46.960	49.221	46.681	29,905
2022-09-09	46.960	47.291	46.260	46.529	44.127	25,944
2022-09-08	48.100	48.180	47.035	47.338	44.894	43,118
2022-09-07	46.720	47.380	46.360	47.060	44.631	42,023
2022-09-06	46.600	47.560	46.480	47.100	44.669	74,909
2022-09-05	45.820	47.060	45.820	46.465	44.066	80,765
2022-09-02	46.760	47.600	45.580	47.100	44.669	76,081

← NewerPage 17 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.