Wihlborgs Fastigheter AB (publ) (LON:0A0I)
London · Delayed Price · Currency is GBP · Price in SEK 80.30
+1.00 (1.26%)
At close: Aug 11, 2026
LON:0A0I Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 79.35 | 80.30 | 79.18 | 80.30 | 80.30 | 1.26% | 23,381 |
| Aug 10, 2026 | 78.95 | 79.30 | 78.95 | 79.30 | 79.30 | -0.75% | 1,041 |
| Aug 7, 2026 | 79.05 | 80.00 | 79.00 | 79.90 | 79.90 | 1.52% | 9,376 |
| Aug 6, 2026 | 78.50 | 79.30 | 78.50 | 78.70 | 78.70 | -0.13% | 30,875 |
| Aug 5, 2026 | 79.23 | 79.23 | 78.80 | 78.80 | 78.80 | -0.32% | 16,660 |
| Aug 4, 2026 | 78.30 | 79.05 | 78.30 | 79.05 | 79.05 | 1.41% | 1,158 |
| Aug 3, 2026 | 78.03 | 78.55 | 77.10 | 77.95 | 77.95 | 0.71% | 7,178 |
| Jul 31, 2026 | 78.20 | 78.25 | 77.40 | 77.40 | 77.40 | -0.26% | 77,285 |
| Jul 30, 2026 | 77.75 | 78.50 | 77.60 | 77.60 | 77.60 | 0.49% | 44,175 |
| Jul 29, 2026 | 77.65 | 77.65 | 77.10 | 77.23 | 77.23 | -0.61% | 5,459 |
| Jul 28, 2026 | 77.40 | 77.75 | 77.15 | 77.70 | 77.70 | 1.37% | 2,808 |
| Jul 27, 2026 | 76.05 | 76.65 | 76.05 | 76.65 | 76.65 | 2.06% | 1,733 |
| Jul 24, 2026 | 75.53 | 75.65 | 74.85 | 75.10 | 75.10 | -1.53% | 12,830 |
| Jul 23, 2026 | 75.95 | 76.60 | 75.40 | 76.26 | 76.26 | -0.11% | 108,384 |
| Jul 22, 2026 | 76.70 | 77.20 | 76.35 | 76.35 | 76.35 | 0.53% | 10,704 |
| Jul 21, 2026 | 76.00 | 76.65 | 75.95 | 75.95 | 75.95 | -1.11% | 13,410 |
| Jul 20, 2026 | 77.85 | 77.90 | 76.80 | 76.80 | 76.80 | -1.79% | 17,023 |
| Jul 17, 2026 | 78.35 | 78.35 | 78.10 | 78.20 | 78.20 | 0.26% | 857 |
| Jul 16, 2026 | 78.50 | 78.50 | 77.75 | 78.00 | 78.00 | -0.45% | 13,377 |
| Jul 15, 2026 | 78.00 | 78.60 | 77.60 | 78.35 | 78.35 | -0.19% | 95,923 |
| Jul 14, 2026 | 78.50 | 79.33 | 77.65 | 78.50 | 78.50 | -0.44% | 645,221 |
| Jul 13, 2026 | 78.75 | 79.65 | 78.65 | 78.85 | 78.85 | 0.13% | 26,654 |
| Jul 10, 2026 | 78.48 | 79.90 | 78.40 | 78.75 | 78.75 | 0.19% | 150,623 |
| Jul 9, 2026 | 78.10 | 78.60 | 77.43 | 78.60 | 78.60 | 1.42% | 10,385 |
| Jul 8, 2026 | 79.35 | 79.35 | 77.30 | 77.50 | 77.50 | -4.73% | 13,390 |
| Jul 7, 2026 | 82.48 | 82.75 | 80.98 | 81.35 | 81.35 | 1.69% | 83,830 |
| Jul 6, 2026 | 79.10 | 81.10 | 78.00 | 80.00 | 80.00 | 3.03% | 133,544 |
| Jul 3, 2026 | 77.05 | 77.75 | 77.05 | 77.65 | 77.65 | 1.70% | 73,526 |
| Jul 2, 2026 | 75.13 | 76.65 | 75.13 | 76.35 | 76.35 | 2.00% | 14,796 |
| Jul 1, 2026 | 74.80 | 75.20 | 73.70 | 74.85 | 74.85 | -0.47% | 41,002 |
| Jun 30, 2026 | 75.70 | 76.10 | 75.08 | 75.20 | 75.20 | -0.46% | 154,332 |
| Jun 29, 2026 | 76.30 | 76.30 | 75.15 | 75.55 | 75.55 | -1.24% | 18,420 |
| Jun 26, 2026 | 75.05 | 76.53 | 74.45 | 76.50 | 76.50 | 1.93% | 42,789 |
| Jun 25, 2026 | 77.10 | 77.10 | 74.95 | 75.05 | 75.05 | -4.15% | 194,363 |
| Jun 24, 2026 | 77.00 | 78.50 | 76.80 | 78.30 | 78.30 | 0.84% | 23,671 |
| Jun 23, 2026 | 77.18 | 77.65 | 77.18 | 77.65 | 77.65 | 0.32% | 92,127 |
| Jun 22, 2026 | 77.35 | 77.45 | 76.65 | 77.40 | 77.40 | -0.45% | 34,259 |
| Jun 18, 2026 | 78.10 | 78.10 | 77.30 | 77.75 | 77.75 | -0.89% | 88,022 |
| Jun 17, 2026 | 79.08 | 79.08 | 78.20 | 78.45 | 78.45 | -0.32% | 3,731 |
| Jun 16, 2026 | 78.55 | 79.10 | 78.30 | 78.70 | 78.70 | -0.76% | 12,343 |
| Jun 15, 2026 | 80.95 | 80.95 | 79.20 | 79.30 | 79.30 | -0.35% | 3,872 |
| Jun 12, 2026 | 80.00 | 80.00 | 78.70 | 79.58 | 79.58 | 0.86% | 119,386 |
| Jun 11, 2026 | 79.25 | 79.25 | 77.70 | 78.90 | 78.90 | -0.75% | 121,587 |
| Jun 10, 2026 | 79.65 | 80.03 | 79.10 | 79.50 | 79.50 | -0.19% | 93,375 |
| Jun 9, 2026 | 79.80 | 80.43 | 79.45 | 79.65 | 79.65 | -0.06% | 7,856 |
| Jun 8, 2026 | 79.03 | 80.00 | 78.55 | 79.70 | 79.70 | 0.31% | 7,881 |
| Jun 5, 2026 | 81.25 | 81.25 | 79.45 | 79.45 | 79.45 | -1.67% | 192,983 |
| Jun 4, 2026 | 81.50 | 82.35 | 80.80 | 80.80 | 80.80 | -0.86% | 146,216 |
| Jun 3, 2026 | 81.50 | 81.70 | 80.90 | 81.50 | 81.50 | -0.55% | 14,350 |
| Jun 2, 2026 | 83.50 | 83.78 | 81.95 | 81.95 | 81.95 | -1.06% | 11,411 |