Wallenstam AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	40.30	40.98	40.30	40.76	-	1.14%	127,431
May 22, 2026	40.40	40.60	40.00	40.30	40.30	0.05%	504,371
May 21, 2026	40.50	40.60	40.02	40.28	40.28	-0.54%	349,721
May 20, 2026	39.96	40.80	39.54	40.50	40.50	0.80%	466,004
May 19, 2026	40.00	40.78	39.88	40.18	40.18	0.50%	882,378
May 18, 2026	39.24	40.18	38.94	39.98	39.98	1.58%	714,016
May 15, 2026	39.86	40.02	39.18	39.36	39.36	-1.30%	521,286
May 13, 2026	40.08	40.24	39.80	39.88	39.88	-0.70%	304,750
May 12, 2026	40.62	40.74	40.02	40.16	40.16	-1.71%	384,638
May 11, 2026	39.74	40.96	39.48	40.86	40.86	2.82%	887,178
May 8, 2026	39.58	39.92	39.22	39.74	39.74	0.05%	707,869
May 7, 2026	40.00	40.28	39.58	39.72	39.72	-1.00%	1,029,126
May 6, 2026	39.34	40.90	39.16	40.12	40.12	3.19%	979,011
May 5, 2026	38.62	39.32	38.62	38.88	38.88	0.47%	752,821
May 4, 2026	39.66	39.66	38.50	38.70	38.70	-1.17%	757,643
Apr 30, 2026	38.80	39.24	38.76	39.16	39.16	0.05%	748,581
Apr 29, 2026	39.32	39.54	38.88	39.14	39.14	-0.31%	601,696
Apr 28, 2026	39.68	39.90	39.24	39.56	39.26	-0.30%	614,284
Apr 27, 2026	40.36	40.38	39.68	39.68	39.38	-1.68%	500,540
Apr 24, 2026	40.48	40.70	40.12	40.36	40.05	-0.69%	640,685
Apr 23, 2026	41.38	41.44	40.50	40.64	40.33	-1.65%	723,886
Apr 22, 2026	40.80	41.86	40.68	41.32	41.01	1.57%	927,685
Apr 21, 2026	42.40	42.46	40.24	40.68	40.37	-4.15%	1,163,281
Apr 20, 2026	43.24	43.42	42.34	42.44	42.12	-2.35%	540,559
Apr 17, 2026	43.08	43.68	42.94	43.46	43.13	1.21%	926,844
Apr 16, 2026	42.26	43.44	42.26	42.94	42.61	0.89%	534,971
Apr 15, 2026	42.44	42.78	42.26	42.56	42.24	0.33%	530,949
Apr 14, 2026	41.68	42.76	41.68	42.42	42.10	1.87%	439,891
Apr 13, 2026	41.54	41.80	41.38	41.64	41.32	-0.62%	545,822
Apr 10, 2026	41.88	42.50	41.74	41.90	41.58	0.29%	738,136
Apr 9, 2026	41.52	41.90	41.26	41.78	41.46	-0.52%	802,684
Apr 8, 2026	42.14	42.28	41.26	42.00	41.68	2.54%	1,259,888
Apr 7, 2026	41.72	42.34	40.80	40.96	40.65	-1.40%	743,290
Apr 2, 2026	42.00	42.00	41.34	41.54	41.22	-1.10%	287,336
Apr 1, 2026	41.30	42.32	41.12	42.00	41.68	2.89%	604,181
Mar 31, 2026	40.52	41.22	40.50	40.82	40.51	0.54%	608,044
Mar 30, 2026	39.20	40.60	38.78	40.60	40.29	3.62%	559,227
Mar 27, 2026	39.94	40.04	39.16	39.18	38.88	-1.76%	1,117,307
Mar 26, 2026	40.64	40.64	39.86	39.88	39.58	-1.72%	678,664
Mar 25, 2026	40.44	40.84	40.10	40.58	40.27	1.65%	480,180
Mar 24, 2026	40.14	40.46	39.62	39.92	39.62	0.05%	510,751
Mar 23, 2026	40.00	40.88	38.64	39.90	39.60	-2.44%	994,706
Mar 20, 2026	42.38	42.50	40.90	40.90	40.59	-2.43%	1,137,698
Mar 19, 2026	42.50	42.50	41.78	41.92	41.60	-2.19%	877,103
Mar 18, 2026	43.12	43.50	42.58	42.86	42.53	-0.70%	706,032
Mar 17, 2026	42.52	43.44	42.30	43.16	42.83	1.31%	542,410
Mar 16, 2026	42.20	43.02	42.16	42.60	42.28	1.28%	340,742
Mar 13, 2026	42.32	42.78	42.02	42.06	41.74	-0.94%	715,453
Mar 12, 2026	42.30	42.70	42.02	42.46	42.14	-0.19%	916,523
Mar 11, 2026	43.10	43.36	42.40	42.54	42.22	-1.30%	1,260,253