Wise Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	40.000	40.000	38.500	39.100	34.993	1,631
2022-01-10	39.500	40.600	39.400	39.700	35.530	4,977
2022-01-07	41.500	41.600	40.000	40.600	36.335	11,273
2022-01-05	41.600	41.600	40.300	41.100	36.783	1,016
2022-01-04	40.000	41.600	39.500	41.600	37.230	11,320
2022-01-03	39.100	40.600	39.000	40.000	35.798	5,460
2021-12-30	40.000	40.800	40.000	40.200	35.977	2,270
2021-12-29	41.100	41.100	40.200	40.800	36.514	5,164
2021-12-28	40.500	41.000	39.400	41.000	36.693	12,220
2021-12-27	41.100	41.900	40.000	40.900	36.604	7,478
2021-12-23	39.200	42.000	38.000	41.100	36.783	15,353
2021-12-22	38.900	38.900	37.500	37.900	33.919	587
2021-12-21	38.500	39.300	38.200	38.200	34.187	1,710
2021-12-20	38.200	39.400	37.000	37.800	33.829	2,196
2021-12-17	39.400	39.400	39.000	39.000	34.903	239
2021-12-16	37.500	40.000	37.500	39.400	35.261	1,732
2021-12-15	38.100	40.900	38.100	38.700	34.635	1,831
2021-12-14	39.400	40.800	38.600	39.300	35.172	1,280
2021-12-13	41.000	41.000	39.500	39.500	35.351	1,066
2021-12-10	41.300	41.300	40.800	41.000	36.693	718
2021-12-09	40.900	41.900	40.100	40.100	35.888	6,298
2021-12-08	41.800	41.900	38.100	40.200	35.977	15,716
2021-12-07	36.000	41.800	36.000	41.800	37.409	62,419
2021-12-06	37.800	39.600	37.100	37.700	33.740	1,405
2021-12-03	36.500	37.800	36.100	37.800	33.829	5,853
2021-12-02	37.000	37.800	36.500	36.500	32.666	1,404
2021-12-01	38.000	38.500	37.100	37.400	33.471	5,613
2021-11-30	38.800	38.800	36.300	38.100	34.098	24,251
2021-11-29	39.800	40.000	38.300	38.800	34.724	3,007
2021-11-26	39.000	40.000	38.300	39.800	35.619	11,388
2021-11-25	39.100	40.700	39.000	39.400	35.261	1,993
2021-11-24	39.300	40.300	39.300	39.300	35.172	10,040
2021-11-23	39.600	40.800	39.200	39.300	35.172	14,013
2021-11-22	39.500	40.300	39.500	39.700	35.530	1,804
2021-11-19	37.600	39.600	37.600	39.500	35.351	1,979
2021-11-18	39.100	41.400	38.000	38.500	34.456	13,222
2021-11-17	39.900	39.900	39.000	39.100	34.993	1,099
2021-11-16	39.700	39.800	38.500	39.800	35.619	3,013
2021-11-15	41.400	41.800	37.100	39.700	35.530	10,317
2021-11-12	37.800	42.000	37.800	41.200	36.872	52,301
2021-11-11	35.900	37.800	35.900	37.800	33.829	1,479
2021-11-10	35.500	37.300	35.500	35.900	32.129	3,229
2021-11-09	36.300	36.300	35.500	35.500	31.771	3,817
2021-11-08	36.200	37.400	36.100	36.300	32.487	2,288
2021-11-05	37.000	37.000	36.000	36.100	32.308	330
2021-11-04	35.600	37.000	35.500	37.000	33.113	8,106
2021-11-03	35.300	37.000	35.300	35.600	31.861	3,840
2021-11-02	37.000	37.000	35.200	35.300	31.592	405
2021-11-01	35.100	37.300	35.000	36.000	32.218	2,835
2021-10-29	35.100	36.000	35.000	36.000	32.218	2,055
2021-10-28	37.500	37.500	35.100	35.100	31.413	605
2021-10-27	37.500	37.500	35.000	35.600	31.861	1,348
2021-10-26	36.800	37.500	35.000	36.400	32.576	2,353
2021-10-25	35.800	36.800	34.600	36.800	32.934	454
2021-10-22	35.700	37.300	35.700	36.900	33.024	214
2021-10-21	36.200	36.200	35.000	35.700	31.950	2,729
2021-10-20	37.000	37.000	35.300	36.200	32.397	1,244
2021-10-19	37.300	37.400	36.600	36.600	32.755	182
2021-10-18	35.200	37.300	35.200	37.300	33.382	403
2021-10-15	36.900	37.500	35.200	35.200	31.503	2,643

← NewerPage 21 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.