Wästbygg Gruppen AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-07	62.000	62.800	60.000	62.500	60.073	2,892
2022-07-06	62.500	62.500	60.600	62.000	59.592	1,199
2022-07-05	63.300	64.000	61.200	62.500	60.073	4,955
2022-07-04	62.000	62.900	60.000	61.800	59.400	1,651
2022-07-01	60.000	62.000	60.000	62.000	59.592	4,250
2022-06-30	60.500	61.700	60.000	60.000	57.670	4,080
2022-06-29	58.800	61.500	58.800	60.000	57.670	4,192
2022-06-28	61.000	62.700	60.000	60.000	57.670	1,379
2022-06-27	61.700	61.700	60.000	61.000	58.631	3,637
2022-06-23	60.000	61.900	60.000	60.000	57.670	9,331
2022-06-22	60.500	60.500	58.600	58.600	56.324	5,200
2022-06-21	61.000	61.000	58.800	60.500	58.150	1,337
2022-06-20	63.000	63.000	58.200	58.300	56.036	3,166
2022-06-17	63.000	63.500	59.000	63.500	61.034	1,470
2022-06-16	59.500	60.900	59.000	59.000	56.709	2,535
2022-06-15	64.000	64.000	59.000	59.500	57.189	37,858
2022-06-14	62.000	62.000	57.500	60.000	57.670	11,259
2022-06-13	64.000	64.000	57.000	58.000	55.747	23,449
2022-06-10	68.000	68.000	62.500	62.500	60.073	27,009
2022-06-09	65.500	69.800	64.000	68.000	65.359	25,266
2022-06-08	65.500	65.500	64.000	64.000	61.514	13,043
2022-06-07	68.000	68.000	65.000	65.400	62.860	2,542
2022-06-03	65.100	66.400	65.000	66.300	63.725	23,808
2022-06-02	65.700	65.800	64.200	65.000	62.475	61,815
2022-06-01	68.200	70.000	65.800	65.900	63.341	20,171
2022-05-31	70.600	71.700	67.500	67.900	65.263	14,568
2022-05-30	71.000	71.700	70.000	71.700	68.915	9,172
2022-05-27	70.300	71.900	70.000	71.500	68.723	3,780
2022-05-25	71.000	72.100	70.200	70.300	67.570	1,217
2022-05-24	70.500	71.900	70.100	70.200	67.474	4,035
2022-05-23	73.500	73.500	70.200	70.500	67.762	6,008
2022-05-20	72.600	76.900	71.400	72.200	69.396	7,037
2022-05-19	74.100	74.100	72.500	72.600	69.780	2,678
2022-05-18	77.000	77.400	74.600	74.600	71.703	2,264
2022-05-17	76.000	78.000	75.600	76.200	73.240	7,840
2022-05-16	76.400	78.800	74.100	76.000	73.048	2,468
2022-05-13	75.200	76.700	75.000	76.400	73.433	10,246
2022-05-12	74.900	78.600	74.100	75.200	72.279	3,861
2022-05-11	75.300	77.900	75.000	75.000	72.087	9,542
2022-05-10	76.100	77.000	72.500	74.000	71.126	9,997
2022-05-09	80.000	80.100	76.300	76.900	73.913	18,892
2022-05-06	80.500	84.000	80.000	80.100	76.989	15,507
2022-05-05	87.500	87.500	80.300	83.900	77.807	15,028
2022-05-04	91.000	91.000	88.000	88.500	82.072	8,615
2022-05-03	90.400	91.500	88.500	90.900	84.298	3,441
2022-05-02	86.800	90.600	86.800	90.200	83.649	3,193
2022-04-29	87.100	90.400	87.000	87.200	80.867	11,405
2022-04-28	87.000	92.000	86.700	86.700	80.403	12,191
2022-04-27	86.000	87.500	86.000	86.500	80.218	4,310
2022-04-26	90.000	91.400	85.400	86.100	79.847	9,463
2022-04-25	90.000	90.000	89.200	89.400	82.907	5,193
2022-04-22	92.000	92.000	90.300	90.600	84.020	103,124
2022-04-21	92.200	92.800	90.900	92.000	85.318	8,340
2022-04-20	92.800	92.800	90.700	90.900	84.298	8,396
2022-04-19	95.000	95.000	92.500	93.000	86.246	7,226
2022-04-14	95.000	95.000	94.700	94.700	87.822	3,079
2022-04-13	94.900	96.000	94.500	95.000	88.100	2,230
2022-04-12	94.500	95.000	94.000	94.900	88.008	3,350
2022-04-11	95.000	95.500	94.500	94.500	87.637	4,974
2022-04-08	95.200	96.200	95.000	95.000	88.100	18,714

← NewerPage 19 of 22 · 1,263 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-05	0.6748 SEK
2022-05-06	1.4314 SEK
2021-05-07	1.3496 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.