Wihlborgs Fastigheter AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	91.50	92.85	91.50	92.85	92.85	-0.54%	5,128
Feb 10, 2026	93.18	94.30	92.85	93.35	93.35	2.11%	139,256
Feb 9, 2026	93.58	93.58	90.95	91.43	91.42	-0.87%	3,697
Feb 6, 2026	91.30	92.90	90.85	92.23	92.23	0.99%	10,805
Feb 5, 2026	91.90	91.90	90.80	91.33	91.33	-1.11%	28,739
Feb 4, 2026	90.50	92.35	90.20	92.35	92.35	0.93%	22,151
Feb 3, 2026	92.30	92.30	91.00	91.50	91.49	-0.82%	10,795
Feb 2, 2026	91.53	92.78	91.30	92.25	92.25	-0.05%	25,368
Jan 30, 2026	92.80	92.80	91.80	92.30	92.30	-1.12%	33,566
Jan 29, 2026	92.85	93.95	91.78	93.35	93.35	3.32%	6,306
Jan 28, 2026	88.60	90.90	88.00	90.35	90.35	2.09%	3,351
Jan 27, 2026	88.90	89.10	88.20	88.50	88.50	-1.32%	4,867
Jan 26, 2026	89.65	89.88	88.85	89.68	89.68	0.71%	17,458
Jan 23, 2026	89.38	89.60	88.90	89.05	89.05	-0.34%	3,260
Jan 22, 2026	89.30	90.10	89.05	89.35	89.35	1.36%	13,580
Jan 21, 2026	89.40	89.40	87.98	88.15	88.15	-1.52%	23,424
Jan 20, 2026	91.15	91.15	89.20	89.51	89.51	-1.91%	116,157
Jan 19, 2026	92.55	92.55	90.90	91.25	91.25	-1.83%	159,511
Jan 16, 2026	93.10	93.65	92.30	92.95	92.95	-0.38%	456,978
Jan 15, 2026	91.50	93.50	91.05	93.30	93.30	2.75%	4,598
Jan 14, 2026	92.50	92.55	90.50	90.80	90.80	-1.86%	7,996
Jan 13, 2026	93.23	93.55	92.15	92.53	92.53	-1.34%	7,686
Jan 12, 2026	94.75	94.75	93.70	93.78	93.78	-0.44%	19,070
Jan 9, 2026	92.78	94.60	92.78	94.20	94.20	-0.11%	40,898
Jan 8, 2026	94.80	94.80	93.60	94.30	94.30	1.04%	26,642
Jan 7, 2026	92.10	94.45	92.10	93.33	93.33	3.48%	41,097
Jan 5, 2026	89.85	90.60	89.55	90.18	90.18	-0.45%	3,663
Jan 2, 2026	91.20	91.20	90.10	90.60	90.60	-0.40%	36,354
Dec 30, 2025	90.30	91.20	90.30	90.96	90.95	1.43%	21,547
Dec 29, 2025	88.75	90.45	88.60	89.67	89.67	1.04%	3,801
Dec 23, 2025	88.35	88.90	88.25	88.75	88.75	0.99%	4,293
Dec 22, 2025	87.70	88.10	87.28	87.88	87.88	0.04%	7,862
Dec 19, 2025	88.40	88.55	87.40	87.85	87.85	-0.96%	50,968
Dec 18, 2025	88.55	88.90	88.25	88.70	88.70	0.42%	3,423
Dec 17, 2025	87.90	88.60	87.90	88.33	88.33	0.19%	41,353
Dec 16, 2025	88.20	88.40	87.25	88.16	88.16	-0.10%	133,339
Dec 15, 2025	88.90	89.10	88.10	88.25	88.25	-1.40%	225,258
Dec 12, 2025	88.90	89.55	88.70	89.50	89.50	0.67%	8,094
Dec 11, 2025	89.00	89.00	88.05	88.90	88.90	0.41%	61,460
Dec 10, 2025	88.70	89.50	88.30	88.54	88.53	0.10%	2,827
Dec 9, 2025	89.10	89.10	88.30	88.45	88.45	-0.97%	45,093
Dec 8, 2025	90.28	90.28	89.23	89.32	89.31	-1.55%	4,756
Dec 5, 2025	90.50	91.30	90.28	90.72	90.72	0.18%	3,099
Dec 4, 2025	89.45	90.65	89.45	90.56	90.56	1.52%	14,485
Dec 3, 2025	90.05	90.80	89.20	89.20	89.20	-1.22%	16,937
Dec 2, 2025	90.20	90.45	89.68	90.30	90.30	-0.16%	8,867
Dec 1, 2025	91.00	91.00	90.40	90.45	90.45	-1.45%	39,858
Nov 28, 2025	92.40	92.40	91.25	91.78	91.78	-0.92%	25,563
Nov 27, 2025	92.55	92.80	92.25	92.63	92.63	0.44%	246,469
Nov 26, 2025	92.30	92.75	91.73	92.22	92.22	-1.22%	43,376