Wallenstam AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	46.200	46.200	44.560	45.400	44.801	5,742
2025-10-23	45.900	46.040	45.460	45.955	45.349	4,781
2025-10-22	45.240	45.580	45.050	45.099	44.505	60,143
2025-10-21	45.000	45.740	44.510	45.374	44.776	34,069
2025-10-20	44.690	45.270	44.690	45.270	44.673	44,913
2025-10-17	45.680	45.760	44.950	45.270	44.672	1,232,440
2025-10-16	45.140	45.640	45.140	45.320	44.722	2,426
2025-10-15	45.300	45.340	44.740	45.160	44.564	31,204
2025-10-14	44.180	45.220	44.180	45.040	44.446	9,377
2025-10-13	43.540	43.830	43.383	43.610	43.035	114,059
2025-10-10	43.260	43.380	43.040	43.233	42.663	75,844
2025-10-09	42.780	42.780	42.220	42.586	42.024	10,495
2025-10-08	42.760	42.880	42.600	42.880	42.314	783
2025-10-07	43.400	43.520	43.180	43.275	42.704	2,168
2025-10-06	42.800	43.300	42.750	43.178	42.608	7,841
2025-10-03	42.700	43.160	42.580	42.798	42.234	29,109
2025-10-02	43.570	43.600	42.160	42.647	42.085	226,310
2025-10-01	43.670	43.760	43.260	43.600	43.025	57,390
2025-09-30	43.060	43.660	42.970	43.152	42.583	41,738
2025-09-29	43.360	43.480	43.060	43.210	42.640	9,831
2025-09-26	42.850	43.140	42.500	42.867	42.302	108,738
2025-09-25	43.440	43.540	42.500	43.420	42.847	948,066
2025-09-24	43.960	43.960	43.400	43.520	42.946	6,491
2025-09-23	44.020	44.020	43.480	43.731	43.154	13,390
2025-09-22	43.760	44.200	43.340	43.340	42.768	227,973
2025-09-19	44.670	44.670	44.200	44.420	43.834	33,126
2025-09-18	44.600	45.120	44.320	45.110	44.515	15,202
2025-09-17	44.130	44.960	44.130	44.740	44.150	50,027
2025-09-16	45.080	45.080	43.920	44.940	44.347	88,824
2025-09-15	44.440	45.280	44.360	45.280	44.683	7,869
2025-09-12	44.100	44.700	44.100	44.416	43.830	15,620
2025-09-11	43.820	43.920	43.350	43.696	43.120	7,492
2025-09-10	43.700	43.950	43.420	43.599	43.024	16,341
2025-09-09	43.820	43.900	43.320	43.600	43.025	62,334
2025-09-08	43.680	43.740	43.400	43.520	42.946	46,050
2025-09-05	43.020	43.640	42.760	42.882	42.316	51,359
2025-09-04	42.900	42.900	42.400	42.500	41.940	45,042
2025-09-03	42.850	42.900	42.120	42.480	41.920	221,847
2025-09-02	43.970	43.970	42.600	43.115	42.547	30,930
2025-09-01	44.280	44.420	43.900	44.070	43.489	9,300
2025-08-29	44.990	44.990	44.160	44.260	43.676	92,314
2025-08-28	46.200	46.200	44.860	45.337	44.739	904,954
2025-08-27	45.480	46.280	45.480	45.600	44.999	31,553
2025-08-26	45.520	45.640	45.240	45.520	44.919	8,240
2025-08-22	44.920	45.620	44.880	45.450	44.851	12,099
2025-08-21	45.230	45.230	44.490	44.574	43.987	7,791
2025-08-20	44.740	45.260	44.740	44.852	44.261	20,650
2025-08-19	44.320	44.740	44.320	44.573	43.986	10,585
2025-08-18	45.080	45.100	44.130	45.100	44.505	11,280
2025-08-15	45.120	45.140	44.840	45.140	44.545	4,827
2025-08-14	44.820	45.171	44.660	45.171	44.576	13,984
2025-08-13	45.080	45.120	44.400	44.480	43.893	45,415
2025-08-12	45.360	45.360	44.780	44.830	44.239	8,067
2025-08-11	45.520	45.560	45.040	45.540	44.939	219,178
2025-08-08	45.720	45.980	45.420	45.754	45.151	5,936
2025-08-07	45.740	45.840	45.380	45.603	45.002	18,600
2025-08-06	45.140	45.480	44.840	45.155	44.560	14,878
2025-08-05	44.640	44.750	44.510	44.613	44.024	91,009
2025-08-04	44.380	44.700	44.220	44.420	43.834	178,599
2025-08-01	44.280	44.280	43.520	43.898	43.319	188,393

← NewerPage 5 of 21 · 1,230 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.