Wallenstam AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-04	131.65	135.20	131.20	131.30	61.922	90,120
2022-03-03	135.25	137.40	134.09	136.10	64.186	81,378
2022-03-02	134.45	137.20	134.20	136.20	64.235	736,020
2022-03-01	139.49	139.49	134.90	135.50	63.903	134,630
2022-02-28	131.80	139.41	131.80	133.94	63.167	139,192
2022-02-25	130.45	134.30	129.90	132.40	62.440	161,576
2022-02-24	125.70	131.90	124.40	127.90	60.318	348,052
2022-02-23	136.30	136.62	130.00	132.44	62.460	376,894
2022-02-22	130.60	136.40	130.60	135.01	63.669	226,960
2022-02-21	138.75	139.19	132.49	134.14	63.260	345,174
2022-02-18	141.30	142.90	139.30	139.62	65.845	102,256
2022-02-17	145.70	145.70	141.68	141.80	66.873	211,680
2022-02-16	143.50	145.70	143.50	144.84	68.310	197,320
2022-02-15	139.90	144.50	139.90	144.10	67.959	192,668
2022-02-14	141.90	141.90	137.70	140.90	66.448	177,924
2022-02-11	144.10	145.40	143.10	144.78	68.278	776,140
2022-02-10	147.25	148.70	140.30	144.49	68.141	389,148
2022-02-09	144.60	147.70	141.70	147.10	69.374	395,698
2022-02-08	146.85	147.90	141.30	143.95	67.886	510,926
2022-02-07	144.50	145.49	141.90	145.10	68.430	114,154
2022-02-04	146.30	146.30	143.80	143.80	67.817	323,722
2022-02-03	148.00	148.00	144.80	145.60	68.666	209,714
2022-02-02	148.40	149.30	147.50	148.50	70.034	374,478
2022-02-01	147.25	147.80	146.10	146.86	69.259	65,844
2022-01-31	143.55	146.37	143.39	145.50	68.619	105,054
2022-01-28	142.90	142.90	140.40	142.36	67.136	44,980
2022-01-27	142.80	145.10	142.80	143.48	67.667	70,486
2022-01-26	141.80	146.00	141.70	144.73	68.256	102,984
2022-01-25	142.05	143.10	139.60	141.99	66.962	242,622
2022-01-24	144.80	144.80	140.10	141.48	66.724	121,022
2022-01-21	147.70	147.70	144.60	145.73	68.730	66,146
2022-01-20	145.80	148.90	143.90	146.98	69.315	109,082
2022-01-19	142.10	147.70	142.10	145.10	68.432	115,294
2022-01-18	145.40	145.40	141.70	142.41	67.163	132,522
2022-01-17	147.40	147.40	145.40	146.43	69.057	79,788
2022-01-14	149.70	150.00	147.70	147.90	69.751	113,910
2022-01-13	150.85	154.00	150.29	152.42	71.881	96,848
2022-01-12	152.00	152.00	149.80	151.08	71.248	484,224
2022-01-11	153.10	154.40	150.40	150.80	71.120	179,586
2022-01-10	156.00	156.00	152.60	154.27	72.756	67,802
2022-01-07	162.70	162.70	156.23	156.60	73.854	108,642
2022-01-05	167.10	167.10	163.60	165.07	77.849	1,512,610
2022-01-04	168.60	168.60	166.30	167.09	78.800	111,840
2021-12-30	167.25	168.60	167.25	168.00	79.230	103,156
2021-12-29	165.40	167.50	164.90	166.82	78.675	81,444
2021-12-23	158.95	161.00	157.30	159.10	75.031	99,288
2021-12-22	158.05	159.20	157.50	157.90	74.465	84,620
2021-12-21	156.80	158.70	156.80	157.10	74.090	73,114
2021-12-20	156.78	156.78	154.50	155.20	73.194	58,408
2021-12-17	154.05	157.90	153.20	157.90	74.467	94,430
2021-12-16	154.95	156.20	153.40	155.70	73.429	59,258
2021-12-15	154.25	154.80	152.00	154.40	72.816	452,890
2021-12-14	156.10	156.90	151.30	155.48	73.326	73,958
2021-12-13	158.25	158.50	154.90	156.24	73.685	57,734
2021-12-10	157.40	158.40	155.80	156.70	73.900	1,288,212
2021-12-09	157.90	159.70	157.60	158.46	74.732	64,552
2021-12-08	158.85	160.30	156.60	157.43	74.245	30,792
2021-12-07	158.40	161.00	158.40	159.40	75.174	43,728
2021-12-06	156.30	159.20	156.30	157.86	74.446	34,880
2021-12-03	158.05	159.70	156.50	157.85	74.445	85,676

← NewerPage 20 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.