Wise Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	47.200	48.200	45.800	46.100	42.002	7,232
2022-07-04	46.000	47.100	45.800	47.100	42.913	7,745
2022-07-01	45.500	47.200	45.000	46.000	41.911	3,358
2022-06-30	46.900	46.900	45.300	45.500	41.456	6,239
2022-06-29	44.800	47.100	44.400	46.900	42.731	18,202
2022-06-28	44.200	45.900	43.200	45.000	41.000	3,809
2022-06-27	46.900	47.200	44.100	44.200	40.271	12,037
2022-06-23	44.500	46.900	43.600	46.900	42.731	14,455
2022-06-22	43.500	45.900	42.200	44.500	40.544	12,703
2022-06-21	46.000	47.700	42.700	42.700	38.904	23,305
2022-06-20	41.500	45.900	41.500	45.900	41.820	21,112
2022-06-17	39.200	41.900	39.000	41.500	37.811	19,950
2022-06-16	42.000	42.000	38.400	39.200	35.716	36,697
2022-06-15	43.000	45.100	41.900	42.000	38.267	20,963
2022-06-14	43.200	44.000	42.200	43.000	39.178	12,336
2022-06-13	46.000	46.000	42.700	43.200	39.360	20,575
2022-06-10	45.100	45.900	44.700	45.000	41.000	9,283
2022-06-09	45.800	46.500	45.100	45.200	41.182	11,019
2022-06-08	45.900	46.500	45.200	45.800	41.729	21,352
2022-06-07	46.200	47.000	45.700	45.800	41.729	9,217
2022-06-03	46.200	46.800	46.000	46.200	42.093	5,246
2022-06-02	46.900	46.900	45.500	46.300	42.184	23,823
2022-06-01	49.000	49.900	46.900	46.900	42.731	21,361
2022-05-31	46.600	49.500	45.600	49.000	44.644	45,614
2022-05-30	46.400	47.600	45.600	46.600	42.458	22,897
2022-05-27	45.700	47.800	45.700	47.100	42.913	14,671
2022-05-25	46.300	46.700	45.000	45.700	41.638	16,324
2022-05-24	48.100	49.000	45.300	45.800	41.729	32,654
2022-05-23	52.200	52.800	48.000	49.100	44.736	65,962
2022-05-20	53.600	53.600	51.400	52.200	47.560	31,688
2022-05-19	55.600	57.600	54.400	56.400	50.476	24,240
2022-05-18	54.800	57.800	54.800	55.600	49.760	9,405
2022-05-17	54.600	55.400	54.200	54.800	49.044	12,332
2022-05-16	53.600	54.800	53.200	54.600	48.865	14,558
2022-05-13	58.000	58.000	53.200	53.600	47.970	40,105
2022-05-12	60.000	61.600	55.000	57.400	51.371	43,285
2022-05-11	58.200	59.800	57.800	59.800	53.518	8,029
2022-05-10	53.600	59.800	53.600	57.400	51.371	8,634
2022-05-09	60.000	60.600	51.000	53.600	47.970	18,107
2022-05-06	57.800	62.800	57.800	59.800	53.518	17,468
2022-05-05	60.800	62.000	57.200	57.800	51.729	24,407
2022-05-04	60.800	62.800	59.400	60.800	54.413	16,440
2022-05-03	61.200	62.400	60.800	60.800	54.413	12,356
2022-05-02	62.000	62.000	59.600	61.200	54.771	19,757
2022-04-29	61.800	62.000	59.200	62.000	55.487	19,281
2022-04-28	60.000	62.000	59.000	59.200	52.981	17,150
2022-04-27	59.600	61.000	57.600	59.200	52.981	22,365
2022-04-26	57.400	62.800	57.400	59.600	53.339	38,734
2022-04-25	57.800	57.800	56.000	57.400	51.371	10,179
2022-04-22	57.000	59.600	55.400	57.800	51.729	19,047
2022-04-21	56.000	57.000	54.200	56.600	50.655	13,874
2022-04-20	55.000	56.800	54.000	56.000	50.118	18,554
2022-04-19	55.000	55.200	51.800	55.000	49.223	11,882
2022-04-14	54.800	55.200	53.600	53.600	47.970	6,442
2022-04-13	54.000	54.800	53.600	54.800	49.044	4,447
2022-04-12	54.000	54.600	53.600	54.000	48.328	6,813
2022-04-11	53.400	54.600	53.400	53.600	47.970	5,008
2022-04-08	53.800	53.800	52.800	52.800	47.254	8,835
2022-04-07	50.800	53.800	50.800	53.600	47.970	4,834
2022-04-06	53.000	53.600	49.900	50.600	45.285	9,714

← NewerPage 19 of 22 · 1,261 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-12	4.0000 SEK
2022-05-20	1.0000 SEK
2019-05-16	3.5000 SEK

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