Wise Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	53.000	53.600	49.900	50.600	45.285	9,714
2022-04-05	52.600	53.800	52.400	53.000	47.433	7,601
2022-04-04	53.200	54.400	52.000	52.600	47.075	11,076
2022-04-01	53.000	55.000	52.200	53.000	47.433	3,469
2022-03-31	53.000	55.200	52.000	53.000	47.433	5,074
2022-03-30	55.000	56.600	52.000	53.000	47.433	10,524
2022-03-29	51.000	54.400	51.000	54.400	48.686	7,245
2022-03-28	54.600	55.000	51.000	51.800	46.359	10,938
2022-03-25	52.000	53.800	48.800	53.800	48.149	12,731
2022-03-24	52.200	52.200	50.600	52.000	46.538	4,423
2022-03-23	52.800	54.000	50.400	52.200	46.717	18,263
2022-03-22	52.400	53.400	51.400	52.600	47.075	6,209
2022-03-21	53.600	53.600	51.400	52.400	46.896	6,173
2022-03-18	52.400	54.800	51.200	53.600	47.970	7,404
2022-03-17	50.000	54.800	50.000	52.400	46.896	32,148
2022-03-16	48.100	49.800	48.000	49.800	44.569	11,592
2022-03-15	47.900	49.100	47.000	49.100	43.942	5,514
2022-03-14	49.200	49.200	47.000	47.800	42.779	12,985
2022-03-11	47.100	49.000	46.100	48.800	43.674	8,300
2022-03-10	48.000	49.100	46.500	47.100	42.153	17,356
2022-03-09	46.500	49.200	44.100	47.700	42.689	11,047
2022-03-08	43.100	46.800	43.100	46.500	41.616	905
2022-03-07	42.000	43.900	41.600	43.400	38.841	11,552
2022-03-04	46.000	46.000	43.900	44.000	39.378	8,932
2022-03-03	47.300	49.100	46.000	46.000	41.168	6,412
2022-03-02	47.700	48.000	45.900	47.300	42.331	7,869
2022-03-01	48.700	49.000	47.500	47.700	42.689	8,185
2022-02-28	45.700	49.300	44.900	48.700	43.584	8,321
2022-02-25	46.000	46.500	44.100	45.700	40.900	10,992
2022-02-24	42.500	46.100	42.500	46.000	41.168	11,707
2022-02-23	48.800	49.900	46.900	47.500	42.510	9,809
2022-02-22	46.000	50.000	45.400	48.800	43.674	18,249
2022-02-21	47.500	47.500	43.100	46.000	41.168	16,050
2022-02-18	43.300	50.000	43.200	46.400	41.526	62,017
2022-02-17	38.600	41.400	38.600	38.900	34.814	6,401
2022-02-16	40.200	41.900	38.500	41.000	36.693	3,971
2022-02-15	37.100	40.200	37.100	40.200	35.977	5,717
2022-02-14	41.400	41.400	38.000	39.100	34.993	4,324
2022-02-11	41.500	41.600	40.000	41.500	37.141	2,882
2022-02-10	42.400	42.400	40.400	42.000	37.588	6,240
2022-02-09	41.900	42.900	41.600	42.400	37.946	917
2022-02-08	42.000	42.500	40.300	41.900	37.499	1,100
2022-02-07	40.300	42.000	40.300	42.000	37.588	4,752
2022-02-04	42.000	42.000	39.200	40.300	36.067	1,546
2022-02-03	41.000	42.000	39.700	42.000	37.588	1,040
2022-02-02	41.500	43.000	39.500	41.000	36.693	1,372
2022-02-01	40.100	41.800	38.900	40.300	36.067	4,796
2022-01-31	38.000	40.900	38.000	40.100	35.888	713
2022-01-28	38.900	40.400	38.000	38.000	34.008	953
2022-01-27	38.500	39.000	38.000	38.000	34.008	80
2022-01-26	38.900	40.300	36.100	39.000	34.903	3,655
2022-01-25	38.300	38.900	38.300	38.900	34.814	519
2022-01-24	39.500	39.500	37.500	38.300	34.277	4,231
2022-01-21	40.500	41.900	39.500	39.500	35.351	2,684
2022-01-20	41.000	41.500	40.500	40.500	36.246	3,626
2022-01-19	39.700	41.000	39.600	40.800	36.514	2,844
2022-01-18	40.300	40.800	39.000	39.000	34.903	5,544
2022-01-17	42.000	42.000	40.000	40.300	36.067	1,396
2022-01-14	43.000	44.000	41.300	42.000	37.588	15,673
2022-01-13	40.000	43.800	38.400	42.100	37.678	21,676

← NewerPage 20 of 21 · 1,256 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.