Stockholm - Delayed Quote
SEK
Wallenstam AB (publ) (WALL-B.ST)
37.36
+0.14
(+0.38%)
At close: October 30 at 12:59:38 PM GMT+1
Currency in SEK
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
37.32
37.42
36.78
37.06
37.06
32,523
Oct 30, 2026
37.22
37.56
36.92
37.36
37.36
127,806
Oct 29, 2026
37.20
37.50
37.00
37.22
37.22
537,989
Oct 28, 2026
37.62
37.76
37.12
37.24
37.24
301,700
Oct 27, 2026
0.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 27, 2026
38.00
38.00
37.42
37.74
37.74
195,939
Oct 26, 2026
38.00
38.76
37.92
38.20
37.95
1,555,974
Oct 23, 2026
37.98
38.48
37.82
38.32
38.07
482,784
Oct 22, 2026
37.48
38.02
37.40
38.02
37.77
706,068
Oct 21, 2026
37.56
38.14
37.28
37.50
37.25
516,608
Oct 20, 2026
36.38
37.78
36.38
37.74
37.49
349,039
Oct 19, 2026
37.04
37.04
36.40
36.60
36.36
360,145
Oct 16, 2026
36.82
37.46
36.20
37.20
36.96
993,490
Oct 15, 2026
36.26
37.02
35.96
36.22
35.98
1,610,470
Oct 14, 2026
34.52
35.42
34.52
35.24
35.01
537,965
Oct 13, 2026
34.34
34.76
34.18
34.48
34.25
589,709
Oct 12, 2026
34.46
34.70
34.00
34.24
34.02
363,633
Oct 9, 2026
34.76
35.16
34.46
34.46
34.23
408,160
Oct 8, 2026
35.06
35.18
34.64
34.76
34.53
594,223
Oct 7, 2026
35.62
35.82
35.20
35.20
34.97
461,721
Oct 6, 2026
35.34
35.70
35.34
35.60
35.37
694,580
Oct 5, 2026
36.02
36.10
35.14
35.26
35.03
961,214
Oct 2, 2026
36.00
36.38
35.84
36.08
35.84
997,132
Oct 1, 2026
36.20
36.50
36.02
36.10
35.86
935,451
Sep 30, 2026
36.30
36.46
36.16
36.30
36.06
1,500,857
Sep 29, 2026
36.02
36.56
35.84
36.34
36.10
776,828
Sep 28, 2026
36.22
36.56
35.88
36.08
35.84
437,682
Sep 25, 2026
36.88
37.00
36.18
36.20
35.96
383,795
Sep 24, 2026
37.50
37.62
36.68
36.68
36.44
649,281
Sep 23, 2026
37.90
37.90
37.34
37.58
37.33
334,960
Sep 22, 2026
38.00
38.10
37.56
37.90
37.65
361,052
Sep 21, 2026
37.64
38.14
37.60
38.00
37.75
382,547
Sep 18, 2026
38.26
38.26
37.64
37.64
37.39
574,372
Sep 17, 2026
38.00
38.38
37.92
38.26
38.01
281,889
Sep 16, 2026
38.56
38.56
37.96
38.12
37.87
414,553
Sep 15, 2026
38.44
38.44
37.80
38.02
37.77
796,197
Sep 14, 2026
38.78
39.00
38.50
38.52
38.27
319,399
Sep 11, 2026
39.28
39.28
38.66
38.80
38.55
818,569
Sep 10, 2026
39.52
40.12
39.10
39.10
38.84
515,546
Sep 9, 2026
40.08
40.14
39.72
39.84
39.58
495,769
Sep 8, 2026
40.56
40.60
40.00
40.14
39.88
506,491
Sep 7, 2026
40.64
40.76
40.16
40.56
40.29
333,557
Sep 4, 2026
40.58
40.70
40.08
40.66
40.39
664,513
Sep 3, 2026
40.20
41.30
40.18
40.60
40.33
889,305
Sep 2, 2026
40.02
40.28
39.70
40.14
39.88
666,221
Sep 1, 2026
39.42
40.12
39.28
40.10
39.84
470,246
Aug 31, 2026
40.02
40.02
39.04
39.42
39.16
1,253,387
Aug 28, 2026
40.40
40.74
40.08
40.08
39.82
632,622
Aug 27, 2026
40.92
41.02
40.14
40.42
40.16
488,556
Aug 26, 2026
41.20
41.20
40.78
40.92
40.65
734,230
Aug 25, 2026
41.28
41.36
40.82
41.12
40.85
358,131
Aug 24, 2026
41.02
41.44
40.76
41.28
41.01
369,363
Aug 21, 2026
40.72
41.22
40.52
41.12
40.85
662,098
Aug 20, 2026
40.96
41.24
40.58
40.76
40.49
486,459
Aug 19, 2026
41.00
41.22
40.52
40.98
40.71
339,499
Aug 18, 2026
40.98
41.58
40.82
41.32
41.05
630,645
Aug 17, 2026
41.56
41.56
41.04
41.06
40.79
848,878
Aug 14, 2026
42.02
42.06
41.50
41.66
41.39
447,380
Aug 13, 2026
42.16
42.28
41.70
42.06
41.78
438,044
Aug 12, 2026
41.42
42.22
41.42
42.02
41.74
539,912
Aug 11, 2026
41.66
41.98
41.18
41.54
41.27
394,480
Aug 10, 2026
41.80
42.24
41.56
41.86
41.59
964,532
Aug 7, 2026
41.40
42.10
41.12
42.04
41.76
496,933
Aug 6, 2026
41.40
41.86
41.22
41.40
41.13
663,566
Aug 5, 2026
42.22
42.22
41.46
41.48
41.21
703,955
Aug 4, 2026
41.66
42.22
41.44
42.22
41.94
519,812
Aug 3, 2026
41.54
41.82
40.84
41.74
41.47
432,982
Jul 31, 2026
41.50
41.76
41.30
41.40
41.13
408,193
Jul 30, 2026
40.84
41.60
40.64
41.48
41.21
480,234
Jul 29, 2026
41.10
41.16
40.60
41.00
40.73
490,607
Jul 28, 2026
40.90
41.48
40.86
41.34
41.07
554,311
Jul 27, 2026
40.42
41.12
40.42
41.02
40.75
957,799
Jul 24, 2026
40.74
41.04
40.24
40.40
40.14
591,369
Jul 23, 2026
40.60
41.32
40.56
40.74
40.47
673,658
Jul 22, 2026
40.90
40.96
40.40
40.64
40.37
486,981
Jul 21, 2026
40.74
40.80
40.32
40.58
40.31
382,867
Jul 20, 2026
41.52
41.52
40.72
40.86
40.59
429,600
Jul 17, 2026
41.92
42.34
41.42
41.64
41.37
702,808
Jul 16, 2026
42.16
42.16
41.24
41.64
41.37
348,300
Jul 15, 2026
41.66
42.04
41.26
41.74
41.47
687,910
Jul 14, 2026
41.40
41.78
40.62
41.70
41.43
709,941
Jul 13, 2026
41.10
41.46
40.72
41.30
41.03
351,604
Jul 10, 2026
40.82
41.52
40.80
41.08
40.81
455,498
Jul 9, 2026
40.60
41.00
39.96
41.00
40.73
860,706
Jul 8, 2026
41.28
41.28
39.56
40.14
39.88
820,039
Jul 7, 2026
40.88
41.92
40.84
41.52
41.25
1,102,659
Jul 6, 2026
40.12
41.64
39.40
40.74
40.47
1,043,453
Jul 3, 2026
39.96
40.42
39.80
40.18
39.92
630,190
Jul 2, 2026
39.04
40.24
38.96
39.84
39.58
1,028,103
Jul 1, 2026
39.48
39.66
38.54
39.04
38.78
721,362
Jun 30, 2026
39.58
39.64
38.86
39.36
39.10
930,301
Jun 29, 2026
39.26
39.32
38.66
38.92
38.67
328,430
Jun 26, 2026
39.40
39.54
38.98
39.24
38.98
613,969
Jun 25, 2026
38.92
39.60
38.66
39.46
39.20
955,218
Jun 24, 2026
38.80
39.00
38.14
38.76
38.51
571,440
Jun 23, 2026
38.16
38.72
38.16
38.52
38.27
590,864
Jun 22, 2026
37.78
38.68
37.50
38.64
38.39
789,300
Jun 18, 2026
38.20
38.26
37.52
37.80
37.55
4,657,026
Jun 17, 2026
38.90
38.90
38.26
38.42
38.17
751,397
Jun 16, 2026
38.88
39.00
38.22
38.62
38.37
752,033
Jun 15, 2026
39.56
40.24
38.80
38.94
38.69
800,869
Jun 12, 2026
39.14
39.54
38.98
39.50
39.24
575,242
Jun 11, 2026
39.16
39.16
38.50
38.86
38.61
135,477
Jun 10, 2026
38.62
39.32
38.54
39.12
38.86
313,295
Jun 9, 2026
38.20
38.72
38.00
38.60
38.35
639,347
Jun 8, 2026
38.04
38.44
37.32
38.20
37.95
945,174
Jun 5, 2026
38.50
38.96
38.20
38.20
37.95
368,128
Jun 4, 2026
38.48
39.00
38.48
38.62
38.37
399,732
Jun 3, 2026
38.88
38.98
38.38
38.52
38.27
752,431
Jun 2, 2026
39.38
39.90
38.84
38.84
38.59
1,349,840
Jun 1, 2026
39.90
39.92
39.12
39.38
39.12
1,244,392
May 29, 2026
40.00
40.32
39.72
40.30
40.04
2,372,175
May 28, 2026
40.32
40.32
39.78
39.98
39.72
766,692
May 27, 2026
40.32
40.86
40.22
40.32
40.06
689,791
May 26, 2026
40.48
40.64
39.94
40.26
40.00
465,018
May 25, 2026
40.30
40.98
40.30
40.48
40.22
472,006
May 22, 2026
40.40
40.60
40.00
40.30
40.04
504,269
May 21, 2026
40.50
40.60
40.02
40.28
40.02
349,307
May 20, 2026
39.96
40.80
39.54
40.50
40.23
463,798
May 19, 2026
40.00
40.78
39.88
40.18
39.92
882,260
May 18, 2026
39.24
40.18
38.94
39.98
39.72
735,361
May 15, 2026
39.86
40.02
39.18
39.36
39.10
521,046
May 13, 2026
40.08
40.24
39.80
39.88
39.62
304,750
May 12, 2026
40.62
40.74
40.02
40.16
39.90
384,638
May 11, 2026
39.74
40.96
39.48
40.86
40.59
887,178
May 8, 2026
39.58
39.92
39.22
39.74
39.48
707,869
May 7, 2026
40.00
40.28
39.58
39.72
39.46
1,029,126
May 6, 2026
39.34
40.90
39.16
40.12
39.86
974,429
May 5, 2026
38.62
39.32
38.62
38.88
38.63
752,541
May 4, 2026
39.66
39.66
38.50
38.70
38.45
755,185
Apr 30, 2026
38.80
39.24
38.76
39.16
38.90
748,581
Apr 29, 2026
0.3
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 29, 2026
39.32
39.54
38.88
39.14
38.88
601,696
Apr 28, 2026
39.68
39.90
39.24
39.56
39.00
614,284
Apr 27, 2026
40.36
40.38
39.68
39.68
39.12
500,540
Apr 24, 2026
40.48
40.70
40.12
40.36
39.79
638,345
Apr 23, 2026
41.38
41.44
40.50
40.64
40.07
723,542
Apr 22, 2026
40.80
41.86
40.68
41.32
40.74
927,198
Apr 21, 2026
42.40
42.46
40.24
40.68
40.11
1,163,281
Apr 20, 2026
43.24
43.42
42.34
42.44
41.84
540,559
Apr 17, 2026
43.08
43.68
42.94
43.46
42.85
923,055
Apr 16, 2026
42.26
43.44
42.26
42.94
42.34
534,971
Apr 15, 2026
42.44
42.78
42.26
42.56
41.96
530,949
Apr 14, 2026
41.68
42.76
41.68
42.42
41.82
439,891
Apr 13, 2026
41.54
41.80
41.38
41.64
41.05
545,398
Apr 10, 2026
41.88
42.50
41.74
41.90
41.31
737,306
Apr 9, 2026
41.52
41.90
41.26
41.78
41.19
802,239
Apr 8, 2026
42.14
42.28
41.26
42.00
41.41
1,259,888
Apr 7, 2026
41.72
42.34
40.80
40.96
40.38
743,285
Apr 2, 2026
42.00
42.00
41.34
41.54
40.96
287,336
Apr 1, 2026
41.30
42.32
41.12
42.00
41.41
604,181
Mar 31, 2026
40.52
41.22
40.50
40.82
40.25
604,536
Mar 30, 2026
39.20
40.60
38.78
40.60
40.03
558,311
Mar 27, 2026
39.94
40.04
39.16
39.18
38.63
1,117,083
Mar 26, 2026
40.64
40.64
39.86
39.88
39.32
677,174
Mar 25, 2026
40.44
40.84
40.10
40.58
40.01
478,818
Mar 24, 2026
40.14
40.46
39.62
39.92
39.36
510,751
Mar 23, 2026
40.00
40.88
38.64
39.90
39.34
990,830
Mar 20, 2026
42.38
42.50
40.90
40.90
40.32
1,137,698
Mar 19, 2026
42.50
42.50
41.78
41.92
41.33
876,433
Mar 18, 2026
43.12
43.50
42.58
42.86
42.26
706,032
Mar 17, 2026
42.52
43.44
42.30
43.16
42.55
542,410
Mar 16, 2026
42.20
43.02
42.16
42.60
42.00
340,742
Mar 13, 2026
42.32
42.78
42.02
42.06
41.47
715,453
Mar 12, 2026
42.30
42.70
42.02
42.46
41.86
914,054
Mar 11, 2026
43.10
43.36
42.40
42.54
41.94
1,260,253
Mar 10, 2026
43.26
43.60
42.82
43.10
42.49
753,037
Mar 9, 2026
42.56
42.56
41.70
42.16
41.57
811,177
Mar 6, 2026
43.26
43.86
43.10
43.24
42.63
787,728
Mar 5, 2026
43.86
44.14
43.16
43.26
42.65
743,343
Mar 4, 2026
42.86
44.08
42.66
43.68
43.07
622,990
Mar 3, 2026
44.46
44.48
42.72
42.74
42.14
762,425
Mar 2, 2026
44.50
44.98
44.38
44.62
43.99
580,149
Feb 27, 2026
45.50
45.80
45.20
45.66
45.02
1,211,736
Feb 26, 2026
44.52
45.52
44.32
45.34
44.70
483,698
Feb 25, 2026
44.58
44.90
44.30
44.52
43.89
353,253
Feb 24, 2026
44.36
45.30
44.16
44.62
43.99
975,676
Feb 23, 2026
44.88
45.12
44.34
44.46
43.83
487,831
Feb 20, 2026
43.80
45.16
43.80
44.88
44.25
1,255,370
Feb 19, 2026
43.02
43.60
42.90
43.46
42.85
563,177
Feb 18, 2026
43.88
44.26
42.92
43.10
42.49
3,090,216
Feb 17, 2026
42.54
43.96
42.54
43.96
43.34
1,120,166
Feb 16, 2026
42.76
43.04
42.40
42.74
42.14
966,334
Feb 13, 2026
42.76
43.26
42.54
42.74
42.14
578,933
Feb 12, 2026
43.26
43.32
42.00
42.94
42.34
768,059
Feb 11, 2026
43.00
43.20
42.48
42.62
42.02
812,839
Feb 10, 2026
42.40
43.08
42.40
43.02
42.41
684,378
Feb 9, 2026
42.22
42.90
42.00
42.36
41.76
670,317
Feb 6, 2026
40.88
42.78
40.54
42.32
41.72
800,774
Feb 5, 2026
41.00
41.86
40.10
40.88
40.30
1,277,191
Feb 4, 2026
40.06
40.82
39.44
40.60
40.03
675,836
Feb 3, 2026
40.68
40.68
39.98
40.04
39.48
948,820
Feb 2, 2026
40.40
40.96
40.14
40.58
40.01
433,018
Jan 30, 2026
41.40
41.40
40.26
40.56
39.99
559,984
Jan 29, 2026
40.70
41.50
40.42
41.24
40.66
340,939
Jan 28, 2026
39.96
40.74
39.82
40.70
40.13
524,832
Jan 27, 2026
40.52
40.52
39.84
40.02
39.46
515,443
Jan 26, 2026
40.34
40.80
40.00
40.58
40.01
607,634
Jan 23, 2026
40.50
40.60
40.22
40.46
39.89
275,462
Jan 22, 2026
40.20
40.90
40.14
40.34
39.77
559,532
Jan 21, 2026
40.32
40.44
39.84
39.88
39.32
555,594
Jan 20, 2026
41.68
41.68
40.32
40.46
39.89
481,513
Jan 19, 2026
41.90
42.18
41.44
41.70
41.11
418,157
Jan 16, 2026
42.68
42.80
42.06
42.40
41.80
257,543
Jan 15, 2026
41.76
42.80
41.58
42.80
42.20
564,985
Jan 14, 2026
42.68
42.72
41.26
41.76
41.17
639,971
Jan 13, 2026
42.68
42.74
42.20
42.68
42.08
425,578
Jan 12, 2026
42.60
42.74
42.20
42.56
41.96
331,254
Jan 9, 2026
42.50
42.74
42.00
42.66
42.06
496,861
Jan 8, 2026
42.40
42.90
42.26
42.50
41.90
477,949
Jan 7, 2026
41.50
42.38
41.22
42.32
41.72
882,623
Jan 5, 2026
40.86
41.00
40.40
40.82
40.25
348,478
Jan 2, 2026
41.50
41.50
40.68
40.86
40.28
479,055
Dec 30, 2025
41.28
41.38
40.92
41.38
40.80
463,865
Dec 29, 2025
40.68
41.42
40.58
41.22
40.64
468,758
Dec 23, 2025
40.08
40.98
40.08
40.70
40.13
631,973
Dec 22, 2025
40.32
40.42
39.78
40.14
39.57
910,718
Dec 19, 2025
40.50
40.58
39.94
40.54
39.97
1,782,759
Dec 18, 2025
40.22
40.56
40.14
40.48
39.91
906,075
Dec 17, 2025
40.22
40.56
40.08
40.42
39.85
1,022,722
Dec 16, 2025
40.72
41.00
40.14
40.74
40.17
911,954
Dec 15, 2025
41.68
41.84
41.16
41.16
40.58
571,159
Dec 12, 2025
41.44
42.06
41.32
41.84
41.25
440,418
Dec 11, 2025
41.62
41.62
41.18
41.44
40.86
324,940
Dec 10, 2025
41.30
41.76
41.14
41.62
41.03
361,398
Dec 9, 2025
41.80
41.90
41.18
41.28
40.70
488,859
Dec 8, 2025
42.56
42.86
41.66
41.66
41.07
516,960
Dec 5, 2025
42.52
43.04
42.32
42.54
41.94
506,220
Dec 4, 2025
41.80
42.54
41.80
42.50
41.90
358,806
Dec 3, 2025
42.00
42.38
41.62
41.76
41.17
344,829
Dec 2, 2025
42.48
42.52
42.00
42.06
41.47
366,149
Dec 1, 2025
42.86
43.14
42.40
42.56
41.96
346,270
Nov 28, 2025
43.44
43.50
42.84
42.94
42.34
905,951
Nov 27, 2025
43.16
43.60
43.08
43.40
42.79
577,804
Nov 26, 2025
43.12
43.30
42.64
43.16
42.55
377,297
Nov 25, 2025
43.22
43.46
42.72
43.08
42.47
470,419
Nov 24, 2025
42.94
43.14
42.58
43.02
42.41
465,424
Nov 21, 2025
42.16
42.66
41.82
42.62
42.02
345,567
Nov 20, 2025
42.64
42.94
42.18
42.18
41.59
454,153
Nov 19, 2025
42.50
43.04
42.42
42.78
42.18
361,380
Nov 18, 2025
42.96
43.18
42.54
42.70
42.10
361,876
Nov 17, 2025
42.92
43.66
42.82
43.12
42.51
410,444
Nov 14, 2025
43.20
43.30
42.60
42.92
42.32
371,259
Nov 13, 2025
43.08
43.52
42.94
43.30
42.69
394,944
Nov 12, 2025
42.80
43.18
42.56
43.08
42.47
468,844
Nov 11, 2025
42.80
42.98
42.20
42.78
42.18
523,830
Nov 10, 2025
43.58
43.62
42.70
42.74
42.14
362,446
Nov 7, 2025
43.10
43.86
43.10
43.58
42.97
408,392
Nov 6, 2025
43.32
43.76
43.16
43.26
42.65
403,713
Nov 5, 2025
44.08
44.46
43.28
43.28
42.67
1,179,564
Nov 4, 2025
43.96
44.36
43.60
44.12
43.50
670,170
Nov 3, 2025
44.06
44.22
43.70
43.86
43.24
438,578
