Stockholm - Delayed Quote
SEK
Wihlborgs Fastigheter AB (publ) (WIHL.ST)
67.70
-0.30
(-0.44%)
At close: October 30 at 12:59:49 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
Oct 30, 2026
67.95
68.70
67.40
67.70
67.70
155,891
Oct 29, 2026
68.10
68.85
67.75
68.00
68.00
416,825
Oct 28, 2026
68.20
68.95
67.85
68.10
68.10
277,029
Oct 27, 2026
68.95
68.95
68.00
68.80
68.80
218,149
Oct 26, 2026
69.75
69.75
68.60
68.80
68.80
255,968
Oct 23, 2026
68.10
69.15
67.90
68.85
68.85
234,409
Oct 22, 2026
67.30
68.40
66.70
67.90
67.90
867,505
Oct 21, 2026
68.20
70.05
67.30
67.65
67.65
941,491
Oct 20, 2026
68.35
70.45
68.05
70.45
70.45
609,431
Oct 19, 2026
70.00
70.00
68.05
68.35
68.35
1,188,593
Oct 16, 2026
69.75
70.65
69.50
70.15
70.15
286,066
Oct 15, 2026
68.55
70.60
68.45
69.60
69.60
809,254
Oct 14, 2026
68.00
68.55
67.50
68.05
68.05
588,902
Oct 13, 2026
67.20
68.25
67.20
67.40
67.40
354,414
Oct 12, 2026
67.30
67.75
66.35
66.70
66.70
501,001
Oct 9, 2026
68.20
68.95
66.65
66.65
66.65
538,147
Oct 8, 2026
68.50
68.75
67.60
67.65
67.65
490,957
Oct 7, 2026
68.85
70.00
68.50
68.95
68.95
358,105
Oct 6, 2026
68.70
69.20
68.60
68.90
68.90
471,402
Oct 5, 2026
68.60
69.50
68.00
68.30
68.30
454,916
Oct 2, 2026
69.65
69.75
68.65
68.65
68.65
388,365
Oct 1, 2026
70.60
71.20
69.45
69.45
69.45
447,715
Sep 30, 2026
71.50
71.75
70.55
70.60
70.60
489,695
Sep 29, 2026
72.10
72.45
71.55
71.80
71.80
419,673
Sep 28, 2026
73.00
73.50
71.90
72.00
72.00
320,904
Sep 25, 2026
73.45
73.95
72.45
72.60
72.60
385,116
Sep 24, 2026
74.90
75.10
73.05
73.05
73.05
637,313
Sep 23, 2026
75.85
76.00
74.50
75.05
75.05
389,601
Sep 22, 2026
76.55
76.55
75.45
75.75
75.75
330,596
Sep 21, 2026
74.55
76.20
74.55
76.20
76.20
406,191
Sep 18, 2026
75.85
75.85
74.15
74.40
74.40
2,375,805
Sep 17, 2026
76.10
76.50
75.35
76.00
76.00
487,741
Sep 16, 2026
75.50
76.45
75.15
76.15
76.15
474,688
Sep 15, 2026
75.30
75.30
74.00
74.80
74.80
550,524
Sep 14, 2026
76.50
76.90
75.10
75.15
75.15
306,502
Sep 11, 2026
76.15
76.75
75.50
76.20
76.20
387,658
Sep 10, 2026
76.90
77.35
75.80
75.80
75.80
406,781
Sep 9, 2026
77.65
78.00
76.80
76.90
76.90
390,336
Sep 8, 2026
78.80
78.82
77.70
77.70
77.70
312,361
Sep 7, 2026
78.00
79.30
77.35
78.90
78.90
222,980
Sep 4, 2026
78.00
78.70
77.05
78.55
78.55
513,295
Sep 3, 2026
77.60
80.00
77.55
78.90
78.90
333,079
Sep 2, 2026
78.50
78.80
77.05
77.50
77.50
454,102
Sep 1, 2026
77.05
78.50
76.80
78.30
78.30
379,976
Aug 31, 2026
78.15
78.35
76.80
77.00
77.00
807,058
Aug 28, 2026
78.45
78.95
77.90
78.95
78.95
259,634
Aug 27, 2026
77.85
78.55
77.50
78.25
78.25
576,777
Aug 26, 2026
78.55
78.75
77.75
77.85
77.85
318,609
Aug 25, 2026
78.25
78.90
78.00
78.55
78.55
267,729
Aug 24, 2026
78.75
79.05
77.70
78.45
78.45
271,375
Aug 21, 2026
78.40
79.45
78.05
78.75
78.75
228,033
Aug 20, 2026
79.15
79.45
78.20
78.25
78.25
207,579
Aug 19, 2026
79.55
79.75
78.30
79.00
79.00
179,200
Aug 18, 2026
79.30
80.10
78.70
79.40
79.40
212,144
Aug 17, 2026
80.15
80.15
78.95
79.30
79.30
262,409
Aug 14, 2026
81.40
81.40
79.45
80.15
80.15
304,739
Aug 13, 2026
81.60
81.65
79.80
81.45
81.45
385,025
Aug 12, 2026
80.30
81.30
79.90
81.10
81.10
367,027
Aug 11, 2026
79.25
80.45
79.05
80.30
80.30
432,786
Aug 10, 2026
79.55
79.85
78.70
79.30
79.30
286,164
Aug 7, 2026
78.60
80.00
78.15
79.70
79.70
389,606
Aug 6, 2026
78.95
79.50
78.40
78.70
78.70
535,810
Aug 5, 2026
79.50
79.55
78.65
79.00
79.00
335,887
Aug 4, 2026
78.00
79.55
77.70
79.55
79.55
420,632
Aug 3, 2026
77.35
78.55
77.00
78.00
78.00
293,627
Jul 31, 2026
78.00
78.30
77.35
77.35
77.35
441,745
Jul 30, 2026
77.30
78.60
76.95
77.60
77.60
289,665
Jul 29, 2026
77.70
77.90
76.90
77.50
77.50
281,717
Jul 28, 2026
76.70
77.90
76.60
77.90
77.90
436,890
Jul 27, 2026
75.25
76.85
75.25
76.80
76.80
370,208
Jul 24, 2026
75.40
76.10
74.80
75.10
75.10
254,877
Jul 23, 2026
75.60
76.85
75.40
75.40
75.40
211,727
Jul 22, 2026
76.25
77.40
75.50
76.00
76.00
316,017
Jul 21, 2026
76.80
77.05
75.90
75.95
75.95
309,537
Jul 20, 2026
78.00
78.05
76.80
76.80
76.80
330,991
Jul 17, 2026
78.35
78.85
77.85
78.00
78.00
409,563
Jul 16, 2026
78.70
78.70
77.50
78.20
78.20
335,298
Jul 15, 2026
78.50
78.65
77.60
78.35
78.35
432,179
Jul 14, 2026
79.15
79.45
77.60
78.50
78.50
417,228
Jul 13, 2026
79.20
79.70
78.55
78.85
78.85
421,068
Jul 10, 2026
78.95
79.95
78.35
79.20
79.20
450,566
Jul 9, 2026
78.00
78.90
77.20
78.90
78.90
755,031
Jul 8, 2026
81.70
81.70
76.95
77.60
77.60
843,714
Jul 7, 2026
81.65
82.85
80.95
81.35
81.35
1,341,982
Jul 6, 2026
78.95
81.35
77.65
80.40
80.40
712,552
Jul 3, 2026
76.60
77.90
76.35
77.65
77.65
542,789
Jul 2, 2026
74.90
77.10
74.65
76.35
76.35
824,276
Jul 1, 2026
76.00
76.00
73.55
74.85
74.85
527,895
Jun 30, 2026
75.70
76.15
74.90
75.20
75.20
1,379,755
Jun 29, 2026
76.40
76.40
75.15
75.70
75.70
364,744
Jun 26, 2026
75.35
76.70
74.35
76.45
76.45
570,737
Jun 25, 2026
77.00
77.95
74.90
75.20
75.20
966,427
Jun 24, 2026
77.35
78.55
76.60
78.30
78.30
394,275
Jun 23, 2026
77.35
77.75
76.75
77.65
77.65
429,019
Jun 22, 2026
77.75
77.75
76.60
77.60
77.60
330,557
Jun 18, 2026
78.50
78.50
77.25
77.75
77.75
635,685
Jun 17, 2026
78.85
79.00
78.05
78.55
78.55
279,384
Jun 16, 2026
79.40
79.40
78.30
78.75
78.75
298,247
Jun 15, 2026
80.85
81.45
78.85
79.35
79.35
331,917
Jun 12, 2026
79.80
80.00
78.50
79.85
79.85
273,199
Jun 11, 2026
78.80
79.75
77.65
79.00
79.00
379,617
Jun 10, 2026
79.90
80.00
78.80
79.45
79.45
352,084
Jun 9, 2026
79.70
80.50
79.00
79.65
79.65
294,070
Jun 8, 2026
79.40
80.05
78.40
79.70
79.70
349,427
Jun 5, 2026
80.55
81.50
79.45
79.45
79.45
1,097,447
Jun 4, 2026
81.25
82.40
80.45
80.75
80.75
538,428
Jun 3, 2026
82.15
82.15
80.90
81.50
81.50
237,324
Jun 2, 2026
83.25
83.85
81.85
82.00
82.00
527,995
Jun 1, 2026
85.20
85.25
82.60
83.00
83.00
268,123
May 29, 2026
85.65
85.95
85.00
85.10
85.10
538,107
May 28, 2026
85.75
86.05
84.90
85.40
85.40
303,357
May 27, 2026
85.15
87.40
85.15
85.80
85.80
441,439
May 26, 2026
85.75
86.00
85.05
85.15
85.15
249,337
May 25, 2026
85.05
86.45
85.05
85.95
85.95
136,752
May 22, 2026
84.90
85.60
84.15
84.50
84.50
249,917
May 21, 2026
85.20
85.90
84.70
84.70
84.70
296,544
May 20, 2026
84.20
86.10
83.30
85.30
85.30
241,853
May 19, 2026
83.50
85.05
83.50
84.25
84.25
211,943
May 18, 2026
82.70
84.15
81.80
83.50
83.50
337,460
May 15, 2026
84.00
84.05
82.50
82.70
82.70
247,107
May 13, 2026
84.00
84.40
83.25
83.60
83.60
157,707
May 12, 2026
84.95
85.80
84.10
84.10
84.10
382,996
May 11, 2026
83.30
85.35
83.05
85.05
85.05
463,507
May 8, 2026
83.50
83.90
82.65
83.30
83.30
421,915
May 7, 2026
83.30
83.75
82.50
83.50
83.50
675,698
May 6, 2026
81.65
84.65
81.65
83.10
83.10
393,106
May 5, 2026
80.80
81.95
80.80
81.40
81.40
436,533
May 4, 2026
81.55
82.00
79.80
80.70
80.70
535,688
Apr 30, 2026
81.85
81.85
81.05
81.50
81.50
286,645
Apr 29, 2026
81.30
82.00
80.45
81.65
81.65
438,435
Apr 28, 2026
82.50
82.55
80.35
81.05
81.05
363,219
Apr 27, 2026
83.10
83.10
81.85
82.05
82.05
261,261
Apr 24, 2026
83.00
83.30
82.00
82.75
82.75
517,983
Apr 23, 2026
3.3
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 23, 2026
83.80
84.90
82.90
83.05
83.05
584,940
Apr 22, 2026
86.25
88.35
86.10
87.25
83.95
1,021,437
Apr 21, 2026
90.20
90.20
86.15
86.30
83.04
2,395,974
Apr 20, 2026
91.65
91.75
89.95
90.20
86.79
567,689
Apr 17, 2026
91.00
92.30
90.70
91.85
88.38
454,045
Apr 16, 2026
91.15
91.80
89.75
90.75
87.32
827,040
Apr 15, 2026
90.60
91.10
90.25
90.65
87.22
503,779
Apr 14, 2026
88.60
90.95
88.60
90.15
86.74
586,856
Apr 13, 2026
88.50
88.50
87.50
87.90
84.58
350,436
Apr 10, 2026
88.30
89.55
87.85
88.65
85.30
441,205
Apr 9, 2026
87.00
88.05
86.45
88.05
84.72
422,194
Apr 8, 2026
89.80
89.85
86.95
87.25
83.95
620,718
Apr 7, 2026
88.25
88.90
86.40
86.40
83.13
484,908
Apr 2, 2026
87.20
88.00
86.60
87.75
84.43
318,131
Apr 1, 2026
87.20
89.00
87.10
87.80
84.48
750,870
Mar 31, 2026
85.00
86.70
84.60
86.05
82.80
650,297
Mar 30, 2026
82.20
84.40
81.50
84.40
81.21
362,066
Mar 27, 2026
82.35
83.35
81.30
82.00
78.90
510,296
Mar 26, 2026
82.15
82.55
81.50
82.30
79.19
1,502,917
Mar 25, 2026
84.00
84.35
81.75
82.90
79.76
524,249
Mar 24, 2026
82.75
83.75
82.10
82.30
79.19
598,439
Mar 23, 2026
81.80
83.85
79.50
82.35
79.24
803,438
Mar 20, 2026
87.50
88.15
84.35
84.40
81.21
974,983
Mar 19, 2026
88.15
88.15
86.65
87.05
83.76
580,598
Mar 18, 2026
89.45
90.05
88.15
88.75
85.39
310,727
Mar 17, 2026
89.15
90.75
88.20
89.45
86.07
360,126
Mar 16, 2026
88.30
89.35
87.85
88.80
85.44
331,844
Mar 13, 2026
90.05
90.15
88.15
88.30
84.96
406,295
Mar 12, 2026
88.10
89.50
88.10
89.20
85.83
455,887
Mar 11, 2026
90.00
90.55
88.80
89.30
85.92
459,806
Mar 10, 2026
90.95
91.35
90.20
90.30
86.88
504,543
Mar 9, 2026
90.00
90.00
87.55
88.85
85.49
471,353
Mar 6, 2026
92.40
92.70
91.20
91.65
88.18
1,136,728
Mar 5, 2026
91.90
92.70
90.60
91.85
88.38
385,512
Mar 4, 2026
90.35
91.90
90.00
91.90
88.42
299,430
Mar 3, 2026
92.35
92.95
89.60
90.35
86.93
416,408
Mar 2, 2026
93.00
94.55
93.00
93.85
90.30
533,907
Feb 27, 2026
95.10
95.95
94.75
95.70
92.08
826,897
Feb 26, 2026
94.60
95.50
93.75
95.15
91.55
306,338
Feb 25, 2026
93.40
94.70
92.90
94.05
90.49
291,341
Feb 24, 2026
92.05
94.40
91.50
93.45
89.92
471,546
Feb 23, 2026
92.25
92.65
91.25
92.05
88.57
763,271
Feb 20, 2026
90.00
92.60
90.00
92.60
89.10
419,088
Feb 19, 2026
89.25
89.80
88.35
89.65
86.26
293,280
Feb 18, 2026
90.75
91.10
88.80
89.25
85.87
537,056
Feb 17, 2026
90.25
91.80
90.10
91.45
87.99
316,965
Feb 16, 2026
90.30
91.20
89.50
90.05
86.64
243,154
Feb 13, 2026
93.15
93.15
89.50
90.40
86.98
386,283
Feb 12, 2026
92.35
93.35
90.75
93.30
89.77
511,792
Feb 11, 2026
94.50
94.90
91.15
92.20
88.71
940,861
Feb 10, 2026
92.50
94.80
91.65
94.20
90.64
533,866
Feb 9, 2026
93.00
93.90
90.75
92.30
88.81
353,256
Feb 6, 2026
91.50
93.00
90.50
92.90
89.39
268,750
Feb 5, 2026
92.25
92.30
90.55
91.75
88.28
292,322
Feb 4, 2026
90.65
92.40
90.05
92.20
88.71
365,220
Feb 3, 2026
92.45
92.70
90.80
91.20
87.75
191,013
Feb 2, 2026
92.10
93.10
91.25
92.25
88.76
263,189
Jan 30, 2026
93.40
93.45
91.55
92.10
88.62
284,278
Jan 29, 2026
92.75
94.00
91.65
93.45
89.92
495,277
Jan 28, 2026
89.00
91.05
88.00
90.80
87.37
746,020
Jan 27, 2026
89.55
89.55
88.20
88.65
85.30
543,871
Jan 26, 2026
90.25
90.40
88.70
89.55
86.16
289,438
Jan 23, 2026
89.50
89.70
88.85
89.40
86.02
266,637
Jan 22, 2026
89.20
90.20
89.00
89.30
85.92
305,348
Jan 21, 2026
89.55
89.55
87.80
88.10
84.77
405,678
Jan 20, 2026
91.00
91.15
88.95
89.55
86.16
318,400
Jan 19, 2026
91.65
92.70
90.95
91.05
87.61
278,843
Jan 16, 2026
93.65
93.65
92.20
92.75
89.24
323,215
Jan 15, 2026
91.00
93.70
91.00
93.65
90.11
645,374
Jan 14, 2026
92.85
93.30
90.50
91.20
87.75
504,173
Jan 13, 2026
93.65
93.80
92.10
92.75
89.24
386,424
Jan 12, 2026
94.75
94.75
93.30
94.10
90.54
394,146
Jan 9, 2026
93.80
94.75
92.55
94.55
90.97
201,729
Jan 8, 2026
94.45
95.05
93.60
93.60
90.06
268,973
Jan 7, 2026
91.70
94.45
91.45
94.45
90.88
446,657
Jan 5, 2026
90.30
90.80
89.40
90.55
87.13
240,411
Jan 2, 2026
91.30
91.40
89.85
90.40
86.98
307,550
Dec 30, 2025
90.75
91.25
90.05
91.25
87.80
254,673
Dec 29, 2025
88.70
90.75
88.30
90.65
87.22
313,676
Dec 23, 2025
88.00
89.20
88.00
88.80
85.44
283,917
Dec 22, 2025
88.00
88.20
87.15
88.00
84.67
187,281
Dec 19, 2025
88.65
88.85
87.35
88.30
84.96
514,255
Dec 18, 2025
88.00
88.95
88.00
88.70
85.35
274,099
Dec 17, 2025
88.35
88.95
87.55
88.80
85.44
296,825
Dec 16, 2025
88.40
88.45
87.15
88.40
85.06
313,163
Dec 15, 2025
89.00
89.35
88.10
88.25
84.91
266,806
Dec 12, 2025
88.90
89.70
88.50
88.95
85.59
199,254
Dec 11, 2025
89.00
89.25
88.00
88.70
85.35
206,969
Dec 10, 2025
88.45
89.55
88.30
89.25
85.87
269,220
Dec 9, 2025
89.15
89.35
88.00
88.45
85.10
226,322
Dec 8, 2025
90.40
90.75
88.95
89.15
85.78
318,546
Dec 5, 2025
90.65
91.45
90.25
90.25
86.84
270,092
Dec 4, 2025
89.35
90.80
89.25
90.75
87.32
193,165
Dec 3, 2025
89.70
90.80
89.00
89.35
85.97
197,098
Dec 2, 2025
90.85
90.85
89.55
89.70
86.31
166,118
Dec 1, 2025
91.65
91.65
90.35
90.55
87.13
256,805
Nov 28, 2025
92.50
92.65
91.25
92.00
88.52
477,209
Nov 27, 2025
92.25
93.40
92.00
92.50
89.00
250,131
Nov 26, 2025
93.10
93.15
91.50
92.20
88.71
460,235
Nov 25, 2025
92.80
93.65
92.30
92.75
89.24
1,041,443
Nov 24, 2025
92.80
93.65
92.55
92.80
89.29
335,883
Nov 21, 2025
92.95
93.80
92.00
93.00
89.48
979,257
Nov 20, 2025
94.25
95.05
92.95
92.95
89.43
1,154,923
Nov 19, 2025
93.50
94.60
93.30
94.20
90.64
224,816
Nov 18, 2025
94.40
94.45
93.45
93.70
90.16
662,903
Nov 17, 2025
94.00
95.55
93.95
94.40
90.83
516,544
Nov 14, 2025
94.50
94.70
93.25
94.00
90.44
523,822
Nov 13, 2025
93.35
94.60
92.95
94.25
90.69
342,344
Nov 12, 2025
92.65
93.70
92.60
93.25
89.72
377,529
Nov 11, 2025
92.45
93.00
91.25
92.75
89.24
269,138
Nov 10, 2025
94.00
94.00
92.20
92.20
88.71
742,899
Nov 7, 2025
92.55
93.70
92.55
93.60
90.06
845,817
Nov 6, 2025
92.05
92.90
91.85
92.65
89.15
308,185
Nov 5, 2025
92.45
92.95
91.85
91.85
88.38
328,286
Nov 4, 2025
91.70
92.55
91.15
92.00
88.52
405,565
Nov 3, 2025
92.10
92.85
91.65
91.70
88.23
289,333
Oct 31, 2025
92.85
93.10
92.00
92.30
88.81
324,254
Oct 30, 2025
93.35
93.65
92.65
93.00
89.48
215,560
