Wallenstam AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	44.04	44.39	43.86	44.06	44.06	-0.32%	6,410
Oct 30, 2025	44.62	44.62	44.18	44.20	43.95	-1.12%	8,022
Oct 29, 2025	44.17	44.84	44.17	44.70	44.45	0.14%	16,969
Oct 28, 2025	44.50	44.77	44.32	44.64	44.39	-0.80%	7,653
Oct 27, 2025	45.04	45.50	44.90	45.00	44.74	-0.89%	2,003,108
Oct 24, 2025	46.20	46.20	44.56	45.40	45.14	-1.21%	5,742
Oct 23, 2025	45.90	46.04	45.46	45.96	45.70	1.90%	4,781
Oct 22, 2025	45.24	45.58	45.05	45.10	44.84	-0.61%	60,143
Oct 21, 2025	45.00	45.74	44.51	45.37	45.12	0.23%	34,069
Oct 20, 2025	44.69	45.27	44.69	45.27	45.01	-	44,913
Oct 17, 2025	45.68	45.76	44.95	45.27	45.01	-0.11%	1,232,440
Oct 16, 2025	45.14	45.64	45.14	45.32	45.06	0.35%	2,426
Oct 15, 2025	45.30	45.34	44.74	45.16	44.91	0.27%	31,204
Oct 14, 2025	44.18	45.22	44.18	45.04	44.79	3.28%	9,377
Oct 13, 2025	43.54	43.83	43.38	43.61	43.36	0.87%	114,059
Oct 10, 2025	43.26	43.38	43.04	43.23	42.99	1.52%	75,844
Oct 9, 2025	42.78	42.78	42.22	42.59	42.35	-0.69%	10,495
Oct 8, 2025	42.76	42.88	42.60	42.88	42.64	-0.91%	783
Oct 7, 2025	43.40	43.52	43.18	43.28	43.03	0.23%	2,168
Oct 6, 2025	42.80	43.30	42.75	43.18	42.93	0.89%	7,841
Oct 3, 2025	42.70	43.16	42.58	42.80	42.56	0.35%	29,109
Oct 2, 2025	43.57	43.60	42.16	42.65	42.41	-2.19%	226,310
Oct 1, 2025	43.67	43.76	43.26	43.60	43.35	1.04%	57,390
Sep 30, 2025	43.06	43.66	42.97	43.15	42.91	-0.13%	41,738
Sep 29, 2025	43.36	43.48	43.06	43.21	42.97	0.80%	9,831
Sep 26, 2025	42.85	43.14	42.50	42.87	42.62	-1.27%	108,738
Sep 25, 2025	43.44	43.54	42.50	43.42	43.17	-0.23%	948,066
Sep 24, 2025	43.96	43.96	43.40	43.52	43.27	-0.48%	6,491
Sep 23, 2025	44.02	44.02	43.48	43.73	43.48	0.90%	13,390
Sep 22, 2025	43.76	44.20	43.34	43.34	43.10	-2.43%	227,973
Sep 19, 2025	44.67	44.67	44.20	44.42	44.17	-1.53%	33,126
Sep 18, 2025	44.60	45.12	44.32	45.11	44.86	0.83%	15,202
Sep 17, 2025	44.13	44.96	44.13	44.74	44.49	-0.45%	50,027
Sep 16, 2025	45.08	45.08	43.92	44.94	44.69	-0.75%	88,824
Sep 15, 2025	44.44	45.28	44.36	45.28	45.02	1.95%	7,869
Sep 12, 2025	44.10	44.70	44.10	44.42	44.17	1.65%	15,620
Sep 11, 2025	43.82	43.92	43.35	43.70	43.45	0.22%	7,492
Sep 10, 2025	43.70	43.95	43.42	43.60	43.35	-	16,341
Sep 9, 2025	43.82	43.90	43.32	43.60	43.35	0.18%	62,334
Sep 8, 2025	43.68	43.74	43.40	43.52	43.27	1.49%	46,050
Sep 5, 2025	43.02	43.64	42.76	42.88	42.64	0.90%	51,359
Sep 4, 2025	42.90	42.90	42.40	42.50	42.26	0.05%	45,042
Sep 3, 2025	42.85	42.90	42.12	42.48	42.24	-1.47%	221,847
Sep 2, 2025	43.97	43.97	42.60	43.12	42.87	-2.17%	30,930
Sep 1, 2025	44.28	44.42	43.90	44.07	43.82	-0.43%	9,300
Aug 29, 2025	44.99	44.99	44.16	44.26	44.01	-2.38%	92,314
Aug 28, 2025	46.20	46.20	44.86	45.34	45.08	-0.58%	904,954
Aug 27, 2025	45.48	46.28	45.48	45.60	45.34	0.18%	31,553
Aug 26, 2025	45.52	45.64	45.24	45.52	45.26	-0.10%	8,240
Aug 25, 2025	45.50	45.68	45.40	45.57	45.31	0.26%	3,003,390