Wallenstam AB (publ) (STO:WALL.B)
Sweden · Delayed Price · Currency is SEK 42.88
+0.38 (0.89%)
Sep 26, 2025, 5:29 PM CET
Wallenstam AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 42.58 | 43.14 | 42.40 | 42.98 | 42.98 | 1.13% | 136,281 |
| Sep 25, 2025 | 43.38 | 43.60 | 42.50 | 42.50 | 42.50 | -2.75% | 436,483 |
| Sep 24, 2025 | 43.80 | 43.96 | 43.32 | 43.70 | 43.70 | 0.05% | 348,733 |
| Sep 23, 2025 | 43.00 | 44.20 | 43.00 | 43.68 | 43.68 | 0.78% | 337,082 |
| Sep 22, 2025 | 44.20 | 44.34 | 43.30 | 43.34 | 43.34 | -1.95% | 330,198 |
| Sep 19, 2025 | 44.24 | 44.80 | 44.20 | 44.20 | 44.20 | -0.50% | 1,092,920 |
| Sep 18, 2025 | 44.72 | 45.20 | 44.26 | 44.42 | 44.42 | -0.85% | 521,849 |
| Sep 17, 2025 | 44.02 | 44.98 | 44.02 | 44.80 | 44.80 | 2.00% | 445,817 |
| Sep 16, 2025 | 45.10 | 45.36 | 43.92 | 43.92 | 43.92 | -2.23% | 613,185 |
| Sep 15, 2025 | 44.44 | 45.34 | 44.30 | 44.92 | 44.92 | 1.17% | 761,802 |
| Sep 12, 2025 | 44.00 | 44.74 | 43.90 | 44.40 | 44.40 | 1.28% | 519,088 |
| Sep 11, 2025 | 43.56 | 44.00 | 43.30 | 43.84 | 43.84 | 0.37% | 368,042 |
| Sep 10, 2025 | 43.56 | 44.08 | 43.32 | 43.68 | 43.68 | 0.28% | 887,499 |
| Sep 9, 2025 | 43.58 | 43.94 | 43.30 | 43.56 | 43.56 | -0.41% | 653,027 |
| Sep 8, 2025 | 43.58 | 43.96 | 43.34 | 43.74 | 43.74 | 0.23% | 702,359 |
| Sep 5, 2025 | 42.78 | 43.66 | 42.74 | 43.64 | 43.64 | 2.92% | 538,474 |
| 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 |