Wallenstam AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	46.980	47.500	46.800	47.460	46.587	151,385
2025-01-31	47.420	48.000	47.100	47.980	47.097	6,019
2025-01-30	47.060	48.400	47.060	48.400	47.509	8,877
2025-01-29	47.660	47.800	46.860	47.080	46.214	8,956
2025-01-28	46.900	47.760	46.800	47.720	46.842	14,882
2025-01-27	46.720	47.500	46.720	47.000	46.135	3,158
2025-01-24	47.060	47.520	45.900	46.060	45.212	5,894
2025-01-23	45.860	46.780	45.860	46.760	45.900	12,208
2025-01-22	46.620	46.700	45.620	45.740	44.898	27,140
2025-01-21	46.380	46.440	46.200	46.440	45.585	4,996
2025-01-20	46.260	46.400	45.800	46.020	45.173	2,252,804
2025-01-17	46.240	46.720	46.220	46.400	45.546	11,155
2025-01-16	45.580	45.800	45.020	45.800	44.957	7,731
2025-01-15	45.520	46.240	44.700	45.420	44.584	26,969
2025-01-14	44.640	44.700	44.140	44.700	43.877	1,196,180
2025-01-13	44.960	45.020	44.480	44.520	43.701	3,979
2025-01-10	45.520	45.740	44.780	45.040	44.211	25,338
2025-01-09	45.560	46.060	45.440	45.760	44.918	13,740
2025-01-08	46.180	46.820	45.240	45.346	44.512	13,019
2025-01-07	48.180	48.640	46.080	46.120	45.271	11,724
2025-01-03	48.760	48.880	48.180	48.240	47.352	15,309
2025-01-02	47.860	48.540	47.660	47.892	47.010	6,147
2024-12-30	48.220	48.220	47.700	48.068	47.184	218,874
2024-12-27	47.400	48.060	47.400	47.760	46.881	8,343
2024-12-23	47.480	47.480	46.960	47.253	46.383	10,483
2024-12-20	46.360	47.900	46.360	47.560	46.685	83,506
2024-12-19	47.060	47.500	46.160	46.360	45.507	51,209
2024-12-18	47.780	48.340	47.780	47.880	46.998	13,522
2024-12-17	48.000	48.220	47.440	47.780	46.901	12,050
2024-12-16	48.220	48.580	47.840	48.100	47.215	12,133
2024-12-13	49.040	49.280	48.300	48.300	47.411	15,600
2024-12-12	48.860	48.880	48.100	48.760	47.863	402,155
2024-12-11	48.980	49.120	48.760	48.820	47.922	4,736
2024-12-10	48.640	49.420	48.260	48.560	47.666	13,139
2024-12-09	49.860	49.900	49.240	49.260	48.354	5,492
2024-12-06	49.500	50.500	49.500	50.250	49.325	6,067
2024-12-05	49.900	49.940	49.180	49.193	48.288	62,778
2024-12-04	49.840	50.400	49.660	50.000	49.080	15,189
2024-12-03	49.500	50.050	49.340	49.887	48.969	5,453
2024-12-02	50.850	50.950	49.920	49.920	49.001	9,235
2024-11-29	51.300	51.650	51.100	51.400	50.454	20,115
2024-11-28	50.900	51.450	50.900	51.400	50.454	9,952
2024-11-27	50.200	51.050	49.740	51.050	50.111	4,131,538
2024-11-26	49.620	49.660	49.320	49.460	48.550	2,988
2024-11-25	50.200	50.400	49.660	50.200	49.276	9,358
2024-11-22	48.240	49.480	48.240	49.320	48.412	15,869
2024-11-21	48.160	48.300	47.800	48.160	47.274	9,411
2024-11-20	49.000	49.000	48.400	48.520	47.627	2,962
2024-11-19	48.740	49.140	48.400	48.960	48.059	2,947
2024-11-18	48.760	48.940	48.600	48.680	47.784	1,648
2024-11-15	49.860	49.860	49.280	49.340	48.432	4,094
2024-11-14	49.300	49.980	49.300	49.940	49.021	3,857
2024-11-13	50.200	50.900	49.060	49.311	48.403	914,061
2024-11-12	50.550	50.800	50.150	50.150	49.227	7,868
2024-11-11	51.350	51.700	51.200	51.200	50.258	5,154
2024-11-08	50.200	51.200	49.820	51.000	50.062	392,126
2024-11-07	49.300	50.100	49.060	49.700	48.785	21,941
2024-11-06	49.740	49.740	48.380	48.780	47.882	87,718
2024-11-05	50.050	50.050	49.540	49.560	48.648	13,994
2024-11-04	50.500	50.650	50.100	50.200	49.276	5,788

← NewerPage 8 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.