Wihlborgs Fastigheter AB (publ) (LON:0A0I)
United Kingdom · Delayed Price · Currency is GBP · Price in SEK 74.75
+0.90 (1.22%)
At close: Nov 10, 2026
LON:0A0I Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 74.40 | 75.28 | 74.03 | 74.75 | 74.75 | 1.22% | 47,369 |
| Nov 9, 2026 | 73.75 | 74.05 | 73.75 | 73.85 | 73.85 | 1.79% | 15,216 |
| Nov 6, 2026 | 71.63 | 72.60 | 71.63 | 72.55 | 72.55 | 0.07% | 2,704 |
| Nov 5, 2026 | 72.10 | 72.50 | 71.75 | 72.50 | 72.50 | 3.06% | 173,449 |
| Nov 4, 2026 | 68.95 | 70.55 | 68.95 | 70.35 | 70.35 | 2.33% | 7,431 |
| Nov 3, 2026 | 69.10 | 69.10 | 68.75 | 68.75 | 68.75 | -0.29% | 19,313 |
| Nov 2, 2026 | 67.58 | 68.95 | 67.58 | 68.95 | 68.95 | 1.47% | 5,820 |
| Oct 29, 2026 | 68.60 | 68.60 | 67.85 | 67.95 | 67.95 | -0.29% | 77,725 |
| Oct 28, 2026 | 68.50 | 68.50 | 67.88 | 68.15 | 68.15 | -0.66% | 366,687 |
| Oct 27, 2026 | 68.53 | 68.60 | 68.53 | 68.60 | 68.60 | -0.15% | 980 |
| Oct 26, 2026 | 69.50 | 69.58 | 68.65 | 68.70 | 68.70 | -0.07% | 2,744 |
| Oct 23, 2026 | 68.75 | 68.90 | 68.30 | 68.75 | 68.75 | 1.33% | 2,752 |
| Oct 22, 2026 | 67.38 | 67.90 | 67.33 | 67.85 | 67.85 | 0.67% | 3,610 |
| Oct 21, 2026 | 68.58 | 69.75 | 67.40 | 67.40 | 67.40 | -3.99% | 10,136 |
| Oct 20, 2026 | 68.20 | 70.20 | 68.20 | 70.20 | 70.20 | 2.63% | 236,972 |
| Oct 19, 2026 | 69.40 | 69.45 | 68.15 | 68.40 | 68.40 | -2.49% | 142,281 |
| Oct 16, 2026 | 70.10 | 70.33 | 69.90 | 70.15 | 70.15 | 0.43% | 11,873 |
| Oct 15, 2026 | 69.20 | 70.20 | 69.20 | 69.85 | 69.85 | 2.87% | 46,383 |
| Oct 14, 2026 | 68.20 | 68.45 | 67.80 | 67.90 | 67.90 | 0.44% | 17,448 |
| Oct 13, 2026 | 67.75 | 67.75 | 67.20 | 67.60 | 67.60 | 0.97% | 383,791 |
| Oct 12, 2026 | 67.25 | 67.25 | 66.60 | 66.95 | 66.95 | 0.45% | 1,095 |
| Oct 9, 2026 | 67.45 | 67.45 | 66.65 | 66.65 | 66.65 | -1.48% | 27,885 |
| Oct 8, 2026 | 67.80 | 68.55 | 67.65 | 67.65 | 67.65 | -1.89% | 14,245 |
| Oct 7, 2026 | 68.95 | 69.40 | 68.90 | 68.95 | 68.95 | 0.36% | 223 |
| Oct 6, 2026 | 68.73 | 68.80 | 68.70 | 68.70 | 68.70 | 0.18% | 798 |
| Oct 5, 2026 | 69.20 | 69.30 | 68.58 | 68.58 | 68.58 | -0.18% | 555 |
| Oct 2, 2026 | 69.40 | 69.40 | 68.65 | 68.70 | 68.70 | -1.74% | 892 |
| Oct 1, 2026 | 70.40 | 71.05 | 69.55 | 69.92 | 69.92 | -0.96% | 67,628 |
| Sep 30, 2026 | 71.00 | 71.55 | 70.60 | 70.60 | 70.60 | -1.53% | 61,647 |
| Sep 29, 2026 | 72.30 | 72.33 | 71.70 | 71.70 | 71.70 | -0.55% | 60,817 |
| Sep 28, 2026 | 73.15 | 73.15 | 71.95 | 72.10 | 72.10 | -0.83% | 28,030 |
| Sep 25, 2026 | 73.33 | 73.33 | 72.70 | 72.70 | 72.70 | -0.82% | 10,611 |
| Sep 24, 2026 | 74.60 | 74.60 | 73.20 | 73.30 | 73.30 | -2.27% | 19,983 |
| Sep 23, 2026 | 74.85 | 75.00 | 74.80 | 75.00 | 75.00 | -1.06% | 18,896 |
| Sep 22, 2026 | 76.35 | 76.48 | 75.75 | 75.80 | 75.80 | -0.33% | 9,263 |
| Sep 21, 2026 | 75.10 | 76.15 | 75.05 | 76.05 | 76.05 | 2.22% | 23,697 |
| Sep 18, 2026 | 75.25 | 75.85 | 74.15 | 74.40 | 74.40 | -1.75% | 382,296 |
| Sep 17, 2026 | 75.70 | 76.10 | 75.55 | 75.73 | 75.73 | -0.56% | 3,351 |
| Sep 16, 2026 | 75.55 | 76.25 | 75.35 | 76.15 | 76.15 | 1.87% | 24,958 |
| Sep 15, 2026 | 75.20 | 75.20 | 74.00 | 74.75 | 74.75 | -0.66% | 108,204 |
| Sep 14, 2026 | 76.58 | 76.65 | 75.15 | 75.25 | 75.25 | -1.25% | 51,653 |
| Sep 11, 2026 | 75.73 | 76.65 | 75.55 | 76.20 | 76.20 | - | 24,235 |
| Sep 10, 2026 | 77.25 | 77.25 | 76.20 | 76.20 | 76.20 | -0.85% | 27,966 |
| Sep 9, 2026 | 77.60 | 78.00 | 76.80 | 76.85 | 76.85 | -1.47% | 38,091 |
| Sep 8, 2026 | 78.65 | 78.65 | 77.75 | 78.00 | 78.00 | -1.14% | 49,069 |
| Sep 7, 2026 | 77.78 | 79.10 | 77.78 | 78.90 | 78.90 | 0.45% | 21,289 |
| Sep 4, 2026 | 77.70 | 78.65 | 77.50 | 78.55 | 78.55 | -0.57% | 6,027 |
| Sep 3, 2026 | 78.13 | 79.70 | 77.90 | 79.00 | 79.00 | 1.94% | 98,425 |
| Sep 2, 2026 | 78.20 | 78.20 | 77.10 | 77.50 | 77.50 | -1.02% | 11,847 |
| Sep 1, 2026 | 77.20 | 78.30 | 77.15 | 78.30 | 78.30 | 1.29% | 15,015 |