Wallenstam AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	40.14	40.46	39.62	39.92	39.92	0.05%	510,751
Mar 23, 2026	40.00	40.88	38.64	39.90	39.90	-2.44%	994,706
Mar 20, 2026	42.38	42.50	40.90	40.90	40.90	-2.43%	1,137,698
Mar 19, 2026	42.50	42.50	41.78	41.92	41.92	-2.19%	876,407
Mar 18, 2026	43.12	43.50	42.58	42.86	42.86	-0.70%	706,032
Mar 17, 2026	42.52	43.44	42.30	43.16	43.16	1.31%	542,410
Mar 16, 2026	42.20	43.02	42.16	42.60	42.60	1.28%	340,742
Mar 13, 2026	42.32	42.78	42.02	42.06	42.06	-0.94%	715,453
Mar 12, 2026	42.30	42.70	42.02	42.46	42.46	-0.19%	916,123
Mar 11, 2026	43.10	43.36	42.40	42.54	42.54	-1.30%	1,260,253
Mar 10, 2026	43.26	43.60	42.82	43.10	43.10	2.23%	753,280
Mar 9, 2026	42.56	42.56	41.70	42.16	42.16	-2.50%	814,772
Mar 6, 2026	43.26	43.86	43.10	43.24	43.24	-0.05%	789,367
Mar 5, 2026	43.86	44.14	43.16	43.26	43.26	-0.96%	743,343
Mar 4, 2026	42.86	44.08	42.66	43.68	43.68	2.20%	620,254
Mar 3, 2026	44.46	44.48	42.72	42.74	42.74	-3.87%	767,177
Mar 2, 2026	44.50	44.98	44.38	44.46	44.46	-2.63%	586,375
Feb 27, 2026	45.50	45.80	45.20	45.66	45.66	0.71%	1,214,120
Feb 26, 2026	44.52	45.52	44.32	45.34	45.34	1.84%	483,698
Feb 25, 2026	44.58	44.90	44.30	44.52	44.52	-0.22%	353,253
Feb 24, 2026	44.36	45.30	44.16	44.62	44.62	0.36%	975,676
Feb 23, 2026	44.88	45.12	44.34	44.46	44.46	-0.94%	487,831
Feb 20, 2026	43.80	45.16	43.80	44.88	44.88	3.27%	1,255,370
Feb 19, 2026	43.02	43.60	42.90	43.46	43.46	0.84%	569,432
Feb 18, 2026	43.88	44.26	42.92	43.10	43.10	-1.96%	3,091,187
Feb 17, 2026	42.54	43.96	42.54	43.96	43.96	2.85%	1,129,643
Feb 16, 2026	42.76	43.04	42.40	42.74	42.74	-	966,334
Feb 13, 2026	42.76	43.26	42.54	42.74	42.74	-0.47%	579,589
Feb 12, 2026	43.26	43.32	42.00	42.94	42.94	0.75%	768,982
Feb 11, 2026	43.00	43.20	42.48	42.62	42.62	-0.93%	814,693
Feb 10, 2026	42.40	43.08	42.40	43.02	43.02	1.56%	684,378
Feb 9, 2026	42.22	42.90	42.00	42.36	42.36	0.09%	670,317
Feb 6, 2026	40.88	42.78	40.54	42.32	42.32	3.52%	802,906
Feb 5, 2026	41.00	41.86	40.10	40.88	40.88	0.69%	1,277,760
Feb 4, 2026	40.06	40.82	39.44	40.60	40.60	1.40%	678,951
Feb 3, 2026	40.68	40.68	39.98	40.04	40.04	-1.33%	948,820
Feb 2, 2026	40.40	40.96	40.14	40.58	40.58	0.05%	433,018
Jan 30, 2026	41.40	41.40	40.26	40.56	40.56	-1.65%	559,984
Jan 29, 2026	40.70	41.50	40.42	41.24	41.24	1.33%	341,835
Jan 28, 2026	39.96	40.74	39.82	40.70	40.70	1.70%	527,093
Jan 27, 2026	40.52	40.52	39.84	40.02	40.02	-1.38%	515,443
Jan 26, 2026	40.34	40.80	40.00	40.58	40.58	0.30%	607,634
Jan 23, 2026	40.50	40.60	40.22	40.46	40.46	0.30%	275,462
Jan 22, 2026	40.20	40.90	40.14	40.34	40.34	1.15%	559,532
Jan 21, 2026	40.32	40.44	39.84	39.88	39.88	-1.43%	555,594
Jan 20, 2026	41.68	41.68	40.32	40.46	40.46	-2.97%	481,513
Jan 19, 2026	41.90	42.18	41.44	41.70	41.70	-1.65%	418,157
Jan 16, 2026	42.68	42.80	42.06	42.40	42.40	-0.93%	257,543
Jan 15, 2026	41.76	42.80	41.58	42.80	42.80	2.49%	564,985
Jan 14, 2026	42.68	42.72	41.26	41.76	41.76	-2.16%	639,971