Wallenstam AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	40.20	41.30	40.18	40.60	40.60	1.15%	889,305
Sep 2, 2026	40.02	40.28	39.70	40.14	40.14	0.10%	666,367
Sep 1, 2026	39.42	40.12	39.28	40.10	40.10	1.73%	467,674
Aug 31, 2026	40.02	40.02	39.04	39.42	39.42	-1.65%	1,253,387
Aug 28, 2026	40.40	40.74	40.08	40.08	40.08	-0.84%	632,622
Aug 27, 2026	40.92	41.02	40.14	40.42	40.42	-1.22%	488,556
Aug 26, 2026	41.20	41.20	40.78	40.92	40.92	-0.49%	734,230
Aug 25, 2026	41.28	41.36	40.82	41.12	41.12	-0.39%	358,131
Aug 24, 2026	41.02	41.44	40.76	41.28	41.28	0.39%	369,363
Aug 21, 2026	40.72	41.22	40.52	41.12	41.12	0.88%	662,098
Aug 20, 2026	40.96	41.24	40.58	40.76	40.76	-0.54%	486,459
Aug 19, 2026	41.00	41.22	40.52	40.98	40.98	-0.82%	339,499
Aug 18, 2026	40.98	41.58	40.82	41.32	41.32	0.63%	630,645
Aug 17, 2026	41.56	41.56	41.04	41.06	41.06	-1.44%	848,878
Aug 14, 2026	42.02	42.06	41.50	41.66	41.66	-0.95%	447,380
Aug 13, 2026	42.16	42.28	41.70	42.06	42.06	0.10%	438,044
Aug 12, 2026	41.42	42.22	41.42	42.02	42.02	1.16%	542,663
Aug 11, 2026	41.66	41.98	41.18	41.54	41.54	-0.76%	394,480
Aug 10, 2026	41.80	42.24	41.56	41.86	41.86	-0.43%	964,532
Aug 7, 2026	41.40	42.10	41.12	42.04	42.04	1.55%	496,933
Aug 6, 2026	41.40	41.86	41.22	41.40	41.40	-0.19%	663,566
Aug 5, 2026	42.22	42.22	41.46	41.48	41.48	-1.75%	703,955
Aug 4, 2026	41.66	42.22	41.44	42.22	42.22	1.15%	511,601
Aug 3, 2026	41.54	41.82	40.84	41.74	41.74	0.82%	432,982
Jul 31, 2026	41.50	41.76	41.30	41.40	41.40	-0.19%	409,195
Jul 30, 2026	40.84	41.60	40.64	41.48	41.48	1.17%	480,234
Jul 29, 2026	41.10	41.16	40.60	41.00	41.00	-0.82%	491,870
Jul 28, 2026	40.90	41.48	40.86	41.34	41.34	0.78%	554,311
Jul 27, 2026	40.42	41.12	40.42	41.02	41.02	1.53%	957,799
Jul 24, 2026	40.74	41.04	40.24	40.40	40.40	-0.83%	469,208
Jul 23, 2026	40.60	41.32	40.56	40.74	40.74	0.25%	600,098
Jul 22, 2026	40.90	40.96	40.40	40.64	40.64	0.15%	486,981
Jul 21, 2026	40.74	40.80	40.32	40.58	40.58	-0.69%	382,867
Jul 20, 2026	41.52	41.52	40.72	40.86	40.86	-1.87%	429,600
Jul 17, 2026	41.92	42.34	41.42	41.64	41.64	-	704,825
Jul 16, 2026	42.16	42.16	41.24	41.64	41.64	-0.24%	348,300
Jul 15, 2026	41.66	42.04	41.26	41.74	41.74	0.10%	687,910
Jul 14, 2026	41.40	41.78	40.62	41.70	41.70	0.97%	710,106
Jul 13, 2026	41.10	41.46	40.72	41.30	41.30	0.54%	354,994
Jul 10, 2026	40.82	41.52	40.80	41.08	41.08	0.20%	458,464
Jul 9, 2026	40.60	41.00	39.96	41.00	41.00	2.14%	860,706
Jul 8, 2026	41.28	41.28	39.56	40.14	40.14	-3.32%	822,184
Jul 7, 2026	40.88	41.92	40.84	41.52	41.52	1.91%	1,102,659
Jul 6, 2026	40.12	41.64	39.40	40.74	40.74	1.39%	1,044,215
Jul 3, 2026	39.96	40.42	39.80	40.18	40.18	0.85%	630,190
Jul 2, 2026	39.04	40.24	38.96	39.84	39.84	2.05%	1,028,103
Jul 1, 2026	39.48	39.66	38.54	39.04	39.04	-0.81%	721,362
Jun 30, 2026	39.58	39.64	38.86	39.36	39.36	1.13%	930,301
Jun 29, 2026	39.26	39.32	38.66	38.92	38.92	-0.82%	329,008
Jun 26, 2026	39.40	39.54	38.98	39.24	39.24	-0.56%	614,008