Wallenstam AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-07	49.560	50.060	49.390	50.000	47.419	311,921
2022-06-01	53.820	53.820	50.854	51.100	48.462	453,212
2022-05-31	56.040	56.040	53.200	53.740	50.966	767,396
2022-05-30	57.140	57.385	56.474	56.518	53.601	159,087
2022-05-27	55.500	56.546	54.781	55.200	52.351	134,965
2022-05-25	55.577	55.958	54.030	54.347	51.542	137,361
2022-05-24	55.461	56.900	55.316	56.481	53.565	290,644
2022-05-23	55.000	56.150	55.000	55.865	52.981	57,362
2022-05-20	112.50	115.10	112.50	112.70	53.441	242,374
2022-05-19	107.65	111.70	107.20	111.30	52.777	383,854
2022-05-18	108.40	109.20	106.39	108.60	51.497	387,306
2022-05-17	108.10	109.70	106.50	107.20	50.833	204,540
2022-05-16	107.35	108.30	105.10	107.20	50.833	354,378
2022-05-13	106.15	108.20	105.80	106.80	50.644	494,746
2022-05-12	102.25	106.00	102.00	105.50	50.027	457,068
2022-05-11	98.850	105.10	98.350	105.10	49.837	756,754
2022-05-10	96.200	98.450	95.850	97.360	46.167	389,784
2022-05-09	97.300	97.300	93.200	95.000	45.048	241,596
2022-05-06	101.68	101.68	97.800	98.200	46.566	293,024
2022-05-05	104.10	106.70	102.30	102.50	48.605	211,964
2022-05-04	105.10	105.10	101.70	102.60	48.652	309,024
2022-05-03	108.90	108.90	104.89	105.30	49.932	244,846
2022-04-29	111.55	112.20	108.30	109.78	52.059	282,050
2022-04-28	111.45	112.70	109.00	110.20	52.256	399,166
2022-04-27	108.90	112.10	106.20	110.00	52.161	561,060
2022-04-26	112.70	112.70	108.10	110.17	51.955	495,884
2022-04-25	114.05	114.80	112.14	113.89	53.711	173,028
2022-04-22	118.35	118.70	115.49	115.50	54.471	242,896
2022-04-21	117.80	120.80	117.56	119.58	56.393	242,390
2022-04-20	119.55	119.80	116.90	117.60	55.461	434,250
2022-04-19	128.00	128.00	120.49	120.50	56.829	177,970
2022-04-14	127.40	127.40	125.64	127.40	60.083	75,974
2022-04-13	126.65	127.00	125.40	126.40	59.611	4,833,602
2022-04-12	127.75	129.70	125.70	128.50	60.602	196,640
2022-04-11	131.45	131.54	128.60	128.76	60.726	103,544
2022-04-08	132.00	132.10	130.20	132.00	62.252	204,044
2022-04-07	130.65	132.80	129.10	130.70	61.637	108,958
2022-04-06	138.10	138.10	128.80	130.81	61.692	407,304
2022-04-05	138.75	140.70	137.60	140.27	66.153	151,140
2022-04-04	138.85	140.70	137.20	139.30	65.695	76,642
2022-04-01	137.20	137.80	133.00	136.77	64.502	155,336
2022-03-31	134.45	138.60	133.30	136.90	64.563	153,140
2022-03-30	134.55	135.40	132.30	134.30	63.337	221,510
2022-03-29	133.30	135.70	133.30	135.70	63.997	144,722
2022-03-28	129.10	132.30	129.10	132.30	62.394	343,356
2022-03-25	130.75	132.20	128.20	128.40	60.554	317,986
2022-03-24	133.10	133.10	128.80	129.38	61.018	371,894
2022-03-23	140.90	140.90	132.63	133.80	63.101	234,322
2022-03-22	141.00	141.90	140.40	140.60	66.308	127,840
2022-03-21	145.70	145.70	140.70	141.50	66.733	183,468
2022-03-18	144.90	145.72	141.40	145.70	68.713	319,448
2022-03-17	141.70	143.70	140.90	142.00	66.968	113,062
2022-03-16	137.80	141.40	137.80	140.10	66.072	96,958
2022-03-15	139.40	139.40	136.00	136.40	64.327	159,880
2022-03-14	139.35	143.30	138.80	140.70	66.353	118,118
2022-03-11	135.55	138.20	134.89	134.89	63.614	2,032,724
2022-03-10	135.15	135.60	132.10	133.81	63.106	194,282
2022-03-09	129.60	134.80	129.60	134.10	63.244	185,676
2022-03-08	127.45	132.60	127.00	127.84	60.290	210,736
2022-03-07	127.75	131.40	125.50	128.05	60.392	136,002

← NewerPage 19 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.