Wallenstam AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-01	47.580	47.580	44.880	46.160	43.777	74,416
2022-08-31	46.700	48.840	46.700	48.000	45.522	41,818
2022-08-30	48.120	48.560	46.500	47.636	45.177	48,196
2022-08-26	48.080	48.980	46.920	48.006	45.528	58,832
2022-08-25	48.260	48.940	47.960	48.220	45.731	101,113
2022-08-24	46.860	48.060	46.600	48.000	45.522	42,217
2022-08-23	47.920	48.400	47.140	47.260	44.821	58,326
2022-08-22	48.360	48.980	47.980	48.280	45.788	30,959
2022-08-19	50.050	50.050	48.680	48.780	46.262	66,813
2022-08-18	49.860	51.050	49.059	50.900	48.273	59,689
2022-08-17	51.000	51.550	49.460	49.620	47.059	56,769
2022-08-16	52.600	52.600	51.400	51.803	49.129	100,843
2022-08-15	54.350	55.100	52.650	52.843	50.116	303,187
2022-08-12	53.950	55.035	53.862	54.995	52.156	84,785
2022-08-11	52.550	53.800	51.950	53.300	50.549	129,404
2022-08-10	48.980	53.150	48.980	51.442	48.786	120,098
2022-08-09	51.200	51.250	49.340	49.700	47.135	55,149
2022-08-08	49.480	50.950	49.080	50.053	47.470	115,210
2022-08-05	49.700	50.050	47.960	48.280	45.788	128,267
2022-08-04	50.950	51.860	49.060	49.143	46.606	137,701
2022-08-03	49.240	50.950	48.940	50.800	48.178	156,699
2022-08-02	50.050	50.300	48.120	48.165	45.679	139,037
2022-08-01	50.900	51.300	50.200	50.600	47.988	88,681
2022-07-29	50.200	52.000	50.200	51.866	49.189	99,901
2022-07-28	49.940	50.250	48.700	50.250	47.656	219,808
2022-07-27	49.340	50.300	48.500	48.625	46.115	156,290
2022-07-26	49.900	50.400	49.315	49.320	46.774	149,018
2022-07-25	51.500	51.500	49.900	50.655	48.040	85,346
2022-07-22	48.860	52.000	48.440	51.700	49.031	153,385
2022-07-21	48.340	49.060	47.840	48.980	46.452	174,520
2022-07-20	49.720	50.050	49.220	49.320	46.774	88,615
2022-07-19	48.780	49.740	48.400	49.586	47.027	162,700
2022-07-18	47.300	48.880	46.620	48.625	46.115	134,008
2022-07-15	45.000	46.900	43.160	46.780	44.365	509,987
2022-07-14	45.800	45.840	44.260	45.600	43.246	357,193
2022-07-13	48.000	48.360	46.500	48.259	45.768	218,296
2022-07-12	45.520	48.120	45.140	48.034	45.555	181,672
2022-07-11	44.720	46.640	44.660	46.334	43.943	114,923
2022-07-08	46.440	46.440	44.700	45.584	43.231	234,832
2022-07-07	45.760	46.560	45.240	46.218	43.832	266,482
2022-07-06	44.660	47.120	44.167	45.166	42.835	307,797
2022-07-05	43.290	44.430	42.340	44.006	41.734	154,263
2022-07-04	45.400	45.400	41.919	41.919	39.756	652,447
2022-07-01	45.480	46.680	45.470	46.580	44.176	223,991
2022-06-30	45.340	46.060	44.370	44.868	42.551	252,392
2022-06-29	46.950	46.950	45.500	46.930	44.508	163,059
2022-06-28	47.920	48.850	46.650	48.051	45.570	380,562
2022-06-27	47.000	48.070	46.280	47.259	44.820	265,803
2022-06-23	46.650	46.840	44.630	45.490	43.142	224,635
2022-06-22	44.280	46.450	43.902	46.226	43.840	423,439
2022-06-21	46.770	47.610	45.620	46.241	43.854	264,578
2022-06-20	46.790	47.680	46.000	46.966	44.542	255,766
2022-06-17	43.870	46.240	43.734	45.821	43.456	506,738
2022-06-16	44.800	44.935	42.829	43.925	41.657	383,850
2022-06-15	45.990	46.690	45.600	46.550	44.147	422,184
2022-06-14	46.930	46.930	44.550	45.518	43.169	363,451
2022-06-13	45.130	46.750	45.130	46.670	44.261	611,086
2022-06-10	46.850	46.940	46.010	46.090	43.711	195,067
2022-06-09	48.760	49.190	47.084	47.500	45.048	155,401
2022-06-08	50.180	50.390	49.760	49.996	47.415	213,397

← NewerPage 18 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.