Wihlborgs Fastigheter AB (publ) (WIHL.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
As of 04:13PM CEST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 89.00 | 89.40 | 87.50 | 87.50 | 87.50 | 236,684 |
| 25 Apr 2024 | 3.15 Dividend | |||||
| 24 Apr 2024 | 95.00 | 95.00 | 90.90 | 91.40 | 88.25 | 416,511 |
| 23 Apr 2024 | 93.55 | 95.05 | 92.75 | 95.05 | 91.77 | 349,018 |
| 22 Apr 2024 | 92.65 | 93.60 | 92.65 | 93.30 | 90.08 | 252,536 |
| 19 Apr 2024 | 91.90 | 92.30 | 91.05 | 92.25 | 89.07 | 188,472 |
| 18 Apr 2024 | 91.40 | 92.70 | 91.00 | 92.20 | 89.02 | 258,824 |
| 17 Apr 2024 | 91.95 | 92.90 | 90.90 | 91.40 | 88.25 | 274,670 |
| 16 Apr 2024 | 91.30 | 93.20 | 90.00 | 92.55 | 89.36 | 1,117,830 |
| 15 Apr 2024 | 90.00 | 92.10 | 90.00 | 90.30 | 87.19 | 322,854 |
| 12 Apr 2024 | 90.80 | 92.70 | 89.75 | 90.00 | 86.90 | 458,914 |
| 11 Apr 2024 | 91.10 | 92.00 | 88.95 | 90.50 | 87.38 | 481,264 |
| 10 Apr 2024 | 93.95 | 94.80 | 91.10 | 91.35 | 88.20 | 424,541 |
| 09 Apr 2024 | 95.55 | 95.55 | 93.65 | 93.95 | 90.71 | 441,460 |
| 08 Apr 2024 | 94.15 | 96.05 | 94.00 | 95.90 | 92.59 | 322,165 |
| 05 Apr 2024 | 94.70 | 95.70 | 93.75 | 94.30 | 91.05 | 246,769 |
| 04 Apr 2024 | 96.75 | 96.75 | 95.25 | 95.40 | 92.11 | 378,461 |
| 03 Apr 2024 | 96.95 | 97.50 | 95.80 | 96.00 | 92.69 | 684,392 |
| 02 Apr 2024 | 98.10 | 99.00 | 96.60 | 96.80 | 93.46 | 343,235 |
| 28 Mar 2024 | 99.05 | 100.80 | 98.60 | 99.20 | 95.78 | 336,345 |
| 27 Mar 2024 | 97.80 | 101.00 | 97.50 | 98.30 | 94.91 | 836,183 |
| 26 Mar 2024 | 97.30 | 98.35 | 96.70 | 97.70 | 94.33 | 1,460,672 |
| 25 Mar 2024 | 96.30 | 97.50 | 95.75 | 97.10 | 93.75 | 325,496 |
| 22 Mar 2024 | 94.80 | 97.00 | 94.55 | 96.55 | 93.22 | 707,478 |
| 21 Mar 2024 | 93.35 | 95.30 | 93.10 | 94.60 | 91.34 | 455,959 |
| 20 Mar 2024 | 91.05 | 92.50 | 89.55 | 91.85 | 88.68 | 303,256 |
| 19 Mar 2024 | 88.90 | 91.10 | 88.40 | 91.10 | 87.96 | 217,102 |
| 18 Mar 2024 | 88.80 | 90.30 | 87.90 | 88.90 | 85.84 | 289,036 |
| 15 Mar 2024 | 90.00 | 90.00 | 88.00 | 88.80 | 85.74 | 674,703 |
| 14 Mar 2024 | 89.55 | 92.00 | 88.85 | 88.85 | 85.79 | 504,096 |
| 13 Mar 2024 | 88.40 | 89.45 | 87.60 | 89.20 | 86.13 | 379,474 |
| 12 Mar 2024 | 90.00 | 90.00 | 87.95 | 88.40 | 85.35 | 431,367 |
| 11 Mar 2024 | 87.90 | 89.40 | 87.45 | 88.80 | 85.74 | 420,312 |
| 08 Mar 2024 | 87.95 | 89.00 | 85.40 | 88.70 | 85.64 | 932,311 |
| 07 Mar 2024 | 83.85 | 87.20 | 82.95 | 85.95 | 82.99 | 339,046 |
| 06 Mar 2024 | 83.60 | 85.45 | 83.60 | 84.35 | 81.44 | 251,736 |
| 05 Mar 2024 | 84.00 | 84.90 | 83.25 | 83.60 | 80.72 | 257,814 |
| 04 Mar 2024 | 85.75 | 85.75 | 83.75 | 84.05 | 81.15 | 197,982 |
| 01 Mar 2024 | 83.40 | 85.80 | 83.40 | 85.80 | 82.84 | 469,474 |
| 29 Feb 2024 | 83.55 | 84.50 | 83.00 | 83.40 | 80.53 | 625,653 |
| 28 Feb 2024 | 83.95 | 84.10 | 82.25 | 82.90 | 80.04 | 545,827 |
| 27 Feb 2024 | 83.60 | 84.70 | 83.35 | 83.85 | 80.96 | 526,636 |
| 26 Feb 2024 | 84.40 | 84.75 | 83.60 | 83.60 | 80.72 | 276,363 |
| 23 Feb 2024 | 85.15 | 86.15 | 83.90 | 84.70 | 81.78 | 460,089 |
| 22 Feb 2024 | 85.05 | 85.35 | 83.30 | 85.15 | 82.22 | 256,520 |
| 21 Feb 2024 | 85.10 | 85.70 | 83.70 | 83.85 | 80.96 | 309,076 |
| 20 Feb 2024 | 86.45 | 86.70 | 85.15 | 85.70 | 82.75 | 199,152 |
| 19 Feb 2024 | 86.15 | 87.85 | 85.95 | 86.45 | 83.47 | 139,722 |
| 16 Feb 2024 | 87.30 | 88.05 | 86.25 | 86.80 | 83.81 | 1,325,418 |
| 15 Feb 2024 | 85.60 | 87.30 | 85.20 | 87.05 | 84.05 | 636,661 |
| 14 Feb 2024 | 85.80 | 86.50 | 84.70 | 85.60 | 82.65 | 568,375 |
| 13 Feb 2024 | 88.60 | 88.80 | 83.70 | 85.15 | 82.22 | 917,670 |
| 12 Feb 2024 | 88.20 | 90.55 | 88.20 | 88.90 | 85.84 | 326,284 |
| 09 Feb 2024 | 90.25 | 91.10 | 87.85 | 88.20 | 85.16 | 484,140 |
| 08 Feb 2024 | 90.45 | 92.15 | 90.00 | 90.25 | 87.14 | 246,552 |
| 07 Feb 2024 | 90.00 | 91.80 | 89.70 | 90.65 | 87.53 | 407,481 |
| 06 Feb 2024 | 90.80 | 90.80 | 88.70 | 90.55 | 87.43 | 272,328 |
| 05 Feb 2024 | 90.00 | 91.35 | 89.10 | 89.25 | 86.17 | 327,875 |
| 02 Feb 2024 | 92.45 | 93.70 | 90.05 | 90.20 | 87.09 | 304,247 |
| 01 Feb 2024 | 93.00 | 93.70 | 90.40 | 91.95 | 88.78 | 311,562 |
| 31 Jan 2024 | 94.15 | 95.00 | 93.45 | 93.45 | 90.23 | 474,660 |
| 30 Jan 2024 | 94.40 | 95.45 | 93.70 | 94.15 | 90.91 | 235,462 |
| 29 Jan 2024 | 93.40 | 95.05 | 91.80 | 94.40 | 91.15 | 205,303 |
| 26 Jan 2024 | 92.90 | 93.80 | 90.65 | 93.60 | 90.37 | 174,168 |
| 25 Jan 2024 | 91.80 | 92.95 | 90.40 | 92.90 | 89.70 | 305,285 |
| 24 Jan 2024 | 88.65 | 91.85 | 88.65 | 91.80 | 88.64 | 1,136,478 |
| 23 Jan 2024 | 89.20 | 90.25 | 88.05 | 88.55 | 85.50 | 143,904 |
| 22 Jan 2024 | 89.45 | 90.50 | 88.45 | 89.15 | 86.08 | 282,188 |
| 19 Jan 2024 | 89.95 | 89.95 | 88.15 | 88.30 | 85.26 | 479,728 |
| 18 Jan 2024 | 87.50 | 89.15 | 87.05 | 88.20 | 85.16 | 420,809 |
| 17 Jan 2024 | 88.10 | 89.00 | 86.70 | 87.50 | 84.48 | 638,000 |
| 16 Jan 2024 | 90.40 | 91.30 | 88.85 | 89.35 | 86.27 | 282,712 |
| 15 Jan 2024 | 92.75 | 92.75 | 90.35 | 90.75 | 87.62 | 271,109 |
| 12 Jan 2024 | 91.30 | 93.80 | 91.30 | 93.00 | 89.79 | 351,141 |
| 11 Jan 2024 | 93.60 | 94.25 | 90.80 | 91.00 | 87.86 | 421,104 |
| 10 Jan 2024 | 91.00 | 92.95 | 90.70 | 92.65 | 89.46 | 242,001 |
| 09 Jan 2024 | 91.80 | 92.05 | 90.40 | 90.70 | 87.57 | 270,710 |
| 08 Jan 2024 | 92.10 | 92.80 | 89.65 | 91.80 | 88.64 | 395,079 |
| 05 Jan 2024 | 92.55 | 92.55 | 91.20 | 91.65 | 88.49 | 194,218 |
| 04 Jan 2024 | 92.25 | 94.70 | 92.05 | 92.20 | 89.02 | 312,036 |
| 03 Jan 2024 | 94.20 | 94.70 | 91.50 | 92.25 | 89.07 | 767,876 |
| 02 Jan 2024 | 94.25 | 94.90 | 93.00 | 93.70 | 90.47 | 315,223 |
| 29 Dec 2023 | 94.60 | 94.90 | 93.80 | 94.25 | 91.00 | 220,094 |
| 28 Dec 2023 | 94.05 | 95.00 | 93.85 | 94.60 | 91.34 | 269,116 |
| 27 Dec 2023 | 94.50 | 95.85 | 93.40 | 93.75 | 90.52 | 379,818 |
| 22 Dec 2023 | 93.60 | 95.00 | 93.40 | 94.50 | 91.24 | 166,264 |
| 21 Dec 2023 | 93.30 | 94.25 | 92.55 | 93.60 | 90.37 | 271,334 |
| 20 Dec 2023 | 93.50 | 94.55 | 91.85 | 94.10 | 90.86 | 452,499 |
| 19 Dec 2023 | 93.65 | 95.20 | 92.45 | 93.15 | 89.94 | 992,016 |
| 18 Dec 2023 | 92.60 | 94.35 | 92.05 | 93.60 | 90.37 | 360,805 |
| 15 Dec 2023 | 96.35 | 96.50 | 92.70 | 92.85 | 89.65 | 1,313,735 |
| 14 Dec 2023 | 93.70 | 96.60 | 93.70 | 95.55 | 92.26 | 648,757 |
| 13 Dec 2023 | 88.30 | 89.25 | 88.10 | 88.65 | 85.59 | 424,339 |
| 12 Dec 2023 | 88.80 | 88.95 | 87.60 | 88.30 | 85.26 | 458,897 |
| 11 Dec 2023 | 87.75 | 89.65 | 87.60 | 89.30 | 86.22 | 318,224 |
| 08 Dec 2023 | 90.10 | 90.10 | 87.25 | 87.75 | 84.73 | 390,279 |
| 07 Dec 2023 | 89.90 | 90.65 | 88.40 | 90.20 | 87.09 | 413,282 |
| 06 Dec 2023 | 88.30 | 89.85 | 87.90 | 89.80 | 86.71 | 353,984 |
| 05 Dec 2023 | 85.30 | 88.95 | 85.30 | 88.30 | 85.26 | 2,765,431 |
| 04 Dec 2023 | 85.55 | 87.30 | 85.15 | 85.30 | 82.36 | 530,774 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.