Wallenstam AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2025	44.13	44.96	44.13	44.74	44.74	-0.45%	50,027
Sep 16, 2025	45.08	45.08	43.92	44.94	44.94	-0.75%	88,824
Sep 15, 2025	44.44	45.28	44.36	45.28	45.28	1.95%	7,869
Sep 12, 2025	44.10	44.70	44.10	44.42	44.42	1.65%	15,620
Sep 11, 2025	43.82	43.92	43.35	43.70	43.70	0.22%	7,492
Sep 10, 2025	43.70	43.95	43.42	43.60	43.60	-	16,341
Sep 9, 2025	43.82	43.90	43.32	43.60	43.60	0.18%	62,334
Sep 8, 2025	43.68	43.74	43.40	43.52	43.52	1.49%	46,050
Sep 5, 2025	43.02	43.64	42.76	42.88	42.88	0.90%	51,359
Sep 4, 2025	42.90	42.90	42.40	42.50	42.50	0.05%	45,042
Sep 3, 2025	42.85	42.90	42.12	42.48	42.48	-1.47%	221,847
Sep 2, 2025	43.97	43.97	42.60	43.12	43.12	-2.17%	30,930
Sep 1, 2025	44.28	44.42	43.90	44.07	44.07	-0.43%	9,300
Aug 29, 2025	44.99	44.99	44.16	44.26	44.26	-2.38%	92,314
Aug 28, 2025	46.20	46.20	44.86	45.34	45.34	-0.58%	904,954
Aug 27, 2025	45.48	46.28	45.48	45.60	45.60	0.18%	31,553
Aug 26, 2025	45.52	45.64	45.24	45.52	45.52	-0.10%	8,240
Aug 25, 2025	45.50	45.68	45.40	45.57	45.57	0.26%	3,003,390
Aug 22, 2025	44.92	45.62	44.88	45.45	45.45	1.97%	12,099
Aug 21, 2025	45.23	45.23	44.49	44.57	44.57	-0.62%	7,791
Aug 20, 2025	44.74	45.26	44.74	44.85	44.85	0.63%	20,650
Aug 19, 2025	44.32	44.74	44.32	44.57	44.57	-1.17%	10,585
Aug 18, 2025	45.08	45.10	44.13	45.10	45.10	-0.09%	11,280
Aug 15, 2025	45.12	45.14	44.84	45.14	45.14	-0.07%	4,827
Aug 14, 2025	44.82	45.17	44.66	45.17	45.17	1.55%	13,984
Aug 13, 2025	45.08	45.12	44.40	44.48	44.48	-0.78%	45,415
Aug 12, 2025	45.36	45.36	44.78	44.83	44.83	-1.56%	8,067
Aug 11, 2025	45.52	45.56	45.04	45.54	45.54	-0.47%	219,178
Aug 8, 2025	45.72	45.98	45.42	45.75	45.75	0.33%	5,936
Aug 7, 2025	45.74	45.84	45.38	45.60	45.60	0.99%	18,600
Aug 6, 2025	45.14	45.48	44.84	45.16	45.16	1.22%	14,878
Aug 5, 2025	44.64	44.75	44.51	44.61	44.61	0.43%	91,009
Aug 4, 2025	44.38	44.70	44.22	44.42	44.42	1.19%	178,599
Aug 1, 2025	44.28	44.28	43.52	43.90	43.90	-1.27%	188,393
Jul 31, 2025	44.46	44.76	44.46	44.46	44.46	0.18%	63,388
Jul 30, 2025	44.78	44.94	43.98	44.38	44.38	-3.98%	8,003
Jul 29, 2025	45.20	46.22	44.82	46.22	46.22	0.58%	54,396
Jul 28, 2025	46.51	46.54	45.38	45.96	45.96	-0.35%	28,500
Jul 25, 2025	46.08	46.12	45.64	46.12	46.12	0.55%	5,837
Jul 24, 2025	45.58	46.14	45.58	45.87	45.87	-0.94%	27,031
Jul 23, 2025	46.28	46.38	45.72	46.30	46.30	0.70%	19,272
Jul 22, 2025	46.03	46.12	45.78	45.98	45.98	0.26%	13,174
Jul 21, 2025	45.83	46.08	45.65	45.86	45.86	1.87%	11,215
Jul 18, 2025	45.04	45.26	44.74	45.02	45.02	0.78%	10,695
Jul 17, 2025	44.69	45.18	44.67	44.67	44.67	-1.54%	12,558
Jul 16, 2025	45.27	45.37	44.80	45.37	45.37	-0.20%	33,639
Jul 15, 2025	44.85	45.82	44.85	45.46	45.46	1.21%	27,362
Jul 14, 2025	45.33	45.33	44.88	44.92	44.92	-0.35%	10,355
Jul 11, 2025	45.72	45.72	44.74	45.08	45.08	-0.90%	10,995
Jul 10, 2025	45.28	45.54	45.22	45.49	45.49	0.91%	80,920