Wallenstam AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-30	47.360	47.700	47.220	47.700	47.071	88,455
2025-04-29	47.330	47.700	47.200	47.320	46.449	64,270
2025-04-28	46.240	46.820	45.660	46.620	45.762	22,712
2025-04-25	47.120	47.540	47.120	47.223	46.354	57,680
2025-04-24	47.080	47.281	46.860	47.089	46.223	675,879
2025-04-23	47.000	47.000	46.400	46.580	45.723	1,467,246
2025-04-22	46.080	46.830	46.080	46.489	45.634	234,127
2025-04-17	45.160	45.620	45.160	45.620	44.781	3,054
2025-04-16	45.870	45.870	45.160	45.340	44.506	65,337
2025-04-15	44.820	45.840	44.820	45.420	44.584	10,368
2025-04-14	43.380	44.160	43.360	43.801	42.995	19,567
2025-04-11	42.100	43.900	41.920	43.840	43.033	13,334
2025-04-10	42.080	42.620	41.580	42.040	41.266	65,545
2025-04-09	40.560	40.560	39.080	40.140	39.401	14,717
2025-04-08	40.800	41.580	40.580	41.300	40.540	34,102
2025-04-07	43.140	43.140	41.120	41.184	40.426	221,139
2025-04-04	46.080	46.620	43.700	43.700	42.896	18,620
2025-04-03	42.920	45.600	42.720	44.700	43.877	18,373
2025-04-02	43.280	43.340	42.920	43.340	42.542	9,212
2025-04-01	43.160	43.760	42.740	42.740	41.954	1,407,772
2025-03-31	43.700	43.700	43.080	43.080	42.287	7,560
2025-03-28	43.740	44.300	43.680	43.840	43.033	111,645
2025-03-27	43.220	43.220	42.800	42.860	42.071	6,750
2025-03-26	42.240	42.500	42.060	42.460	41.679	3,476
2025-03-25	42.400	42.760	42.400	42.740	41.954	1,752
2025-03-24	43.040	43.040	42.460	42.520	41.738	35,998
2025-03-21	43.400	43.600	43.180	43.600	42.798	29,826
2025-03-20	43.560	43.640	43.280	43.600	42.798	33,342
2025-03-19	43.460	43.620	43.100	43.280	42.484	27,019
2025-03-18	43.680	43.820	43.180	43.800	42.994	78,690
2025-03-17	42.960	43.660	42.940	43.200	42.405	14,392
2025-03-14	43.320	43.380	42.620	43.360	42.562	19,785
2025-03-13	42.200	42.720	42.160	42.394	41.613	4,377
2025-03-12	42.800	43.220	42.180	42.980	42.189	49,946
2025-03-11	43.020	43.680	42.420	43.320	42.523	1,455,059
2025-03-10	43.280	43.940	42.980	43.646	42.843	43,891
2025-03-07	42.860	43.440	42.760	43.080	42.287	227,957
2025-03-06	44.700	44.700	42.880	43.056	42.264	25,754
2025-03-05	46.160	46.200	44.800	44.960	44.133	12,209
2025-03-04	46.640	47.160	46.340	46.380	45.527	47,885
2025-03-03	47.240	47.600	46.460	46.700	45.841	2,407,419
2025-02-28	46.780	47.700	46.780	47.699	46.821	56,559
2025-02-27	47.000	47.400	47.000	47.260	46.390	14,286
2025-02-26	48.400	48.560	47.480	47.480	46.606	10,329
2025-02-25	48.140	48.800	48.080	48.081	47.196	23,186
2025-02-24	47.440	48.100	47.440	47.680	46.803	12,922
2025-02-21	47.240	47.520	46.960	47.020	46.155	17,327
2025-02-20	47.140	47.240	46.820	46.820	45.958	14,824
2025-02-19	47.640	47.900	46.600	47.000	46.135	13,048
2025-02-18	48.200	48.200	47.720	47.780	46.901	7,443
2025-02-17	49.000	49.000	48.480	48.560	47.666	24,556
2025-02-14	49.420	49.460	48.780	49.280	48.373	13,674
2025-02-13	49.020	49.740	48.880	49.620	48.707	16,832
2025-02-12	49.700	49.700	48.140	48.420	47.529	32,479
2025-02-11	50.200	50.200	49.160	49.360	48.452	613,178
2025-02-10	50.000	50.300	49.540	50.200	49.276	19,506
2025-02-07	50.100	50.300	49.100	49.100	48.196	12,949
2025-02-06	48.440	49.200	48.160	49.140	48.236	15,169
2025-02-05	47.980	48.620	47.680	48.400	47.509	16,266
2025-02-04	47.180	48.080	47.180	47.640	46.763	12,520

← NewerPage 7 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.