Wallenstam AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 2, 2026	41.14	41.14	40.70	40.76	40.76	-1.50%	1,591
Dec 30, 2025	41.03	41.38	40.96	41.38	41.38	1.52%	7,830
Dec 29, 2025	40.71	41.42	40.68	40.76	40.76	0.15%	16,532
Dec 23, 2025	40.18	40.72	40.18	40.70	40.70	1.40%	46,323
Dec 22, 2025	40.16	40.20	39.86	40.14	40.14	-0.99%	45,060
Dec 19, 2025	40.42	40.56	40.04	40.54	40.54	0.60%	36,129
Dec 18, 2025	40.22	40.48	40.16	40.30	40.30	-	97,293
Dec 17, 2025	40.46	40.48	40.14	40.30	40.30	-1.08%	62,756
Dec 16, 2025	40.38	40.79	40.32	40.74	40.74	-1.40%	3,794
Dec 15, 2025	41.62	41.66	41.28	41.32	41.32	-1.53%	5,290
Dec 12, 2025	41.44	42.02	41.44	41.96	41.96	1.60%	3,408
Dec 11, 2025	41.35	41.54	41.30	41.30	41.30	-0.15%	629
Dec 10, 2025	41.24	41.66	41.24	41.36	41.36	0.19%	566,083
Dec 9, 2025	41.63	41.66	41.24	41.28	41.28	-0.91%	5,205
Dec 8, 2025	42.52	42.52	41.66	41.66	41.66	-2.11%	62,242
Dec 5, 2025	42.88	42.88	42.56	42.56	42.56	0.09%	23,815
Dec 4, 2025	42.06	42.52	41.90	42.52	42.52	2.11%	2,895
Dec 3, 2025	42.08	42.08	41.64	41.64	41.64	-1.29%	3,620
Dec 2, 2025	42.16	42.32	42.05	42.18	42.18	-0.77%	48,428
Dec 1, 2025	42.74	42.74	42.48	42.51	42.51	-1.00%	2,310
Nov 28, 2025	43.55	43.58	42.88	42.94	42.94	-1.22%	6,015
Nov 27, 2025	43.42	43.52	43.10	43.47	43.47	1.34%	402,161
Nov 26, 2025	43.28	43.28	42.70	42.90	42.90	-0.54%	64,680
Nov 25, 2025	42.93	43.20	42.93	43.13	43.13	0.26%	25,185
Nov 24, 2025	42.88	43.02	42.78	43.02	43.02	2.09%	15,230
Nov 21, 2025	42.20	42.68	42.14	42.14	42.14	-0.61%	5,978
Nov 20, 2025	42.78	42.78	42.24	42.40	42.40	-1.17%	13,490
Nov 19, 2025	42.56	42.98	42.52	42.90	42.90	0.46%	6,674
Nov 18, 2025	42.76	42.81	42.70	42.71	42.71	-0.94%	5,830
Nov 17, 2025	43.10	43.54	42.88	43.11	43.11	0.40%	10,337
Nov 14, 2025	43.16	43.16	42.93	42.94	42.94	-0.72%	8,785
Nov 13, 2025	43.28	43.28	43.20	43.25	43.25	0.71%	7,074
Nov 12, 2025	42.98	43.00	42.60	42.95	42.95	0.95%	55,223
Nov 11, 2025	42.94	42.94	42.28	42.54	42.54	-0.66%	18,299
Nov 10, 2025	43.44	43.44	42.78	42.83	42.83	-1.89%	4,428
Nov 7, 2025	43.38	43.74	43.22	43.65	43.65	0.44%	38,660
Nov 6, 2025	43.52	43.54	43.14	43.46	43.46	-1.21%	489,775
Nov 5, 2025	44.30	44.30	43.32	43.99	43.99	-0.18%	35,969
Nov 4, 2025	43.62	44.38	43.62	44.07	44.07	0.12%	9,300
Nov 3, 2025	43.86	44.20	43.72	44.02	44.02	-0.07%	50,622
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