Wallenstam AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2025	42.50	43.00	42.40	42.40	42.40	-0.19%	345,995
Sep 3, 2025	42.60	43.06	42.06	42.48	42.48	-0.47%	818,985
Sep 2, 2025	43.86	43.98	42.48	42.68	42.68	-2.96%	730,735
Sep 1, 2025	44.00	44.56	43.88	43.98	43.98	-0.32%	243,543
Aug 29, 2025	44.86	45.06	44.12	44.12	44.12	-1.65%	400,213
Aug 28, 2025	46.00	46.28	44.86	44.86	44.86	-2.18%	269,803
Aug 27, 2025	45.32	46.34	45.20	45.86	45.86	1.10%	473,792
Aug 26, 2025	45.22	45.66	45.06	45.36	45.36	-	612,113
Aug 25, 2025	45.68	45.80	45.36	45.36	45.36	-0.57%	254,473
Aug 22, 2025	44.80	45.62	44.54	45.62	45.62	2.01%	408,996
Aug 21, 2025	45.16	45.30	44.40	44.72	44.72	-1.19%	469,192
Aug 20, 2025	44.42	45.26	44.42	45.26	45.26	1.16%	297,339
Aug 19, 2025	44.32	44.78	44.24	44.74	44.74	0.95%	431,142
Aug 18, 2025	45.00	45.54	44.12	44.32	44.32	-1.47%	327,822
Aug 15, 2025	45.00	45.38	44.66	44.98	44.98	-0.04%	339,684
Aug 14, 2025	44.58	45.26	44.58	45.00	45.00	0.63%	425,369
Aug 13, 2025	44.80	45.14	44.30	44.72	44.72	-0.27%	512,943
Aug 12, 2025	45.06	45.42	44.76	44.84	44.84	-0.44%	259,713
Aug 11, 2025	45.42	45.62	45.04	45.04	45.04	-0.75%	363,956
Aug 8, 2025	45.60	45.96	45.38	45.38	45.38	-0.48%	367,846
Aug 7, 2025	45.34	45.88	45.26	45.60	45.60	1.15%	540,197
Aug 6, 2025	44.66	45.48	44.66	45.08	45.08	0.94%	535,945
Aug 5, 2025	44.72	44.88	44.32	44.66	44.66	0.27%	528,049
Aug 4, 2025	44.08	44.72	44.08	44.54	44.54	1.27%	498,295
Aug 1, 2025	44.00	44.32	43.52	43.98	43.98	-1.08%	647,505
Jul 31, 2025	44.46	44.90	44.20	44.46	44.46	0.86%	920,897
Jul 30, 2025	45.04	45.60	43.98	44.08	44.08	-4.75%	845,257
Jul 29, 2025	45.38	46.28	44.76	46.28	46.28	1.80%	416,547
Jul 28, 2025	46.02	46.56	45.34	45.46	45.46	-1.39%	653,128
Jul 25, 2025	46.10	46.22	45.64	46.10	46.10	-0.09%	365,284
Jul 24, 2025	45.60	46.14	45.52	46.14	46.14	0.92%	498,922
Jul 23, 2025	46.20	46.46	45.70	45.72	45.72	-0.57%	323,675
Jul 22, 2025	46.30	46.34	45.74	45.98	45.98	0.31%	202,281
Jul 21, 2025	44.88	46.14	44.88	45.84	45.84	2.00%	509,957
Jul 18, 2025	45.50	45.50	44.62	44.94	44.94	-0.31%	664,538
Jul 17, 2025	44.80	45.22	44.66	45.08	45.08	0.63%	803,749
Jul 16, 2025	45.86	45.86	44.80	44.80	44.80	-0.71%	643,507
Jul 15, 2025	45.00	45.86	44.72	45.12	45.12	0.53%	638,948
Jul 14, 2025	44.84	45.36	44.72	44.88	44.88	0.09%	1,006,084
Jul 11, 2025	45.56	45.66	44.62	44.84	44.84	-1.54%	562,979
Jul 10, 2025	45.32	45.64	45.08	45.54	45.54	0.49%	1,253,491
Jul 9, 2025	45.00	45.50	44.60	45.32	45.32	0.80%	1,055,614
Jul 8, 2025	46.10	46.24	44.78	44.96	44.96	-2.47%	1,622,816
Jul 7, 2025	48.70	48.94	45.64	46.10	46.10	-5.34%	1,558,351
Jul 4, 2025	49.00	49.00	48.28	48.70	48.70	-0.69%	290,890
Jul 3, 2025	48.70	49.40	48.58	49.04	49.04	0.70%	352,390
Jul 2, 2025	48.98	49.28	48.30	48.70	48.70	-0.45%	449,917
Jul 1, 2025	48.50	49.18	48.26	48.92	48.92	1.45%	385,677
Jun 30, 2025	48.56	49.84	48.22	48.22	48.22	-0.66%	491,121
Jun 27, 2025	48.54	48.86	48.20	48.54	48.54	0.12%	255,446