Wihlborgs Fastigheter AB (publ) (STO:WIHL)
Sweden · Delayed Price · Currency is SEK 91.90
+1.45 (1.60%)
Oct 10, 2025, 5:29 PM CET
Wihlborgs Fastigheter AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 90.45 | 93.05 | 90.45 | 91.90 | 91.90 | 1.60% | 320,108 |
| Oct 9, 2025 | 90.20 | 91.45 | 89.45 | 90.45 | 90.45 | 0.17% | 581,655 |
| Oct 8, 2025 | 90.80 | 91.05 | 89.95 | 90.30 | 90.30 | -0.50% | 282,686 |
| Oct 7, 2025 | 90.30 | 91.25 | 90.00 | 90.75 | 90.75 | 0.50% | 359,827 |
| Oct 6, 2025 | 89.60 | 90.75 | 89.00 | 90.30 | 90.30 | 0.78% | 257,405 |
| Oct 3, 2025 | 89.10 | 90.40 | 88.70 | 89.60 | 89.60 | 0.56% | 332,313 |
| Oct 2, 2025 | 91.35 | 91.95 | 88.90 | 89.10 | 89.10 | -2.46% | 409,636 |
| Oct 1, 2025 | 92.05 | 92.20 | 90.70 | 91.35 | 91.35 | -0.76% | 358,907 |
| Sep 30, 2025 | 91.70 | 92.15 | 90.70 | 92.05 | 92.05 | 0.71% | 327,867 |
| Sep 29, 2025 | 90.60 | 91.75 | 90.40 | 91.40 | 91.40 | 0.88% | 188,182 |
| Sep 26, 2025 | 90.40 | 90.85 | 89.65 | 90.60 | 90.60 | 1.00% | 213,274 |
| Sep 25, 2025 | 92.50 | 92.50 | 89.70 | 89.70 | 89.70 | -2.18% | 178,491 |
| Sep 24, 2025 | 92.15 | 92.45 | 91.40 | 91.70 | 91.70 | -0.54% | 370,631 |
| Sep 23, 2025 | 90.60 | 92.25 | 90.30 | 92.20 | 92.20 | 1.49% | 253,257 |
| Sep 22, 2025 | 93.50 | 93.60 | 90.70 | 90.85 | 90.85 | -2.83% | 310,073 |
| Sep 19, 2025 | 93.85 | 94.35 | 92.90 | 93.50 | 93.50 | -0.48% | 1,010,726 |
| Sep 18, 2025 | 93.65 | 94.95 | 93.45 | 93.95 | 93.95 | -0.05% | 284,535 |
| Sep 17, 2025 | 92.55 | 94.50 | 92.50 | 94.00 | 94.00 | 1.57% | 321,958 |
| Sep 16, 2025 | 94.00 | 94.30 | 92.40 | 92.55 | 92.55 | -1.49% | 281,855 |
| Sep 15, 2025 | 93.40 | 94.30 | 92.80 | 93.95 | 93.95 | 0.54% | 144,121 |
| Sep 12, 2025 | 93.05 | 94.10 | 92.90 | 93.45 | 93.45 | 0.54% | 153,926 |
| Sep 11, 2025 | 93.00 | 93.50 | 92.15 | 92.95 | 92.95 | -0.16% | 246,441 |
| Sep 10, 2025 | 92.80 | 94.20 | 92.60 | 93.10 | 93.10 | -0.64% | 371,968 |
| Sep 9, 2025 | 92.90 | 93.85 | 92.50 | 93.70 | 93.70 | 0.75% | 190,021 |
| Sep 8, 2025 | 93.20 | 93.95 | 92.45 | 93.00 | 93.00 | -0.21% | 152,758 |
| Sep 5, 2025 | 91.75 | 93.60 | 91.60 | 93.20 | 93.20 | 2.14% | 252,611 |
| Sep 4, 2025 | 90.65 | 91.85 | 90.05 | 91.25 | 91.25 | 0.55% | 176,233 |
| Sep 3, 2025 | 91.20 | 92.00 | 90.40 | 90.75 | 90.75 | -0.33% | 365,245 |
| Sep 2, 2025 | 93.50 | 93.70 | 90.65 | 91.05 | 91.05 | -2.72% | 303,204 |
| Sep 1, 2025 | 93.95 | 94.65 | 93.40 | 93.60 | 93.60 | -0.37% | 143,320 |
| Aug 29, 2025 | 94.80 | 95.50 | 93.60 | 93.95 | 93.95 | -0.90% | 414,571 |
| Aug 28, 2025 | 97.75 | 98.05 | 94.50 | 94.80 | 94.80 | -2.72% | 245,371 |
| Aug 27, 2025 | 96.20 | 98.20 | 95.70 | 97.45 | 97.45 | 1.30% | 657,131 |
| Aug 26, 2025 | 95.50 | 97.00 | 95.10 | 96.20 | 96.20 | 0.42% | 498,946 |
| Aug 25, 2025 | 96.60 | 96.70 | 95.45 | 95.80 | 95.80 | -0.83% | 149,739 |
| Aug 22, 2025 | 95.50 | 96.60 | 95.10 | 96.60 | 96.60 | 1.15% | 284,712 |
| Aug 21, 2025 | 95.70 | 95.90 | 94.80 | 95.50 | 95.50 | -0.21% | 157,531 |
| Aug 20, 2025 | 94.80 | 95.85 | 94.25 | 95.70 | 95.70 | 0.74% | 224,038 |
| Aug 19, 2025 | 94.10 | 95.10 | 93.60 | 95.00 | 95.00 | 1.06% | 167,951 |
| Aug 18, 2025 | 95.70 | 96.50 | 93.80 | 94.00 | 94.00 | -1.62% | 246,392 |
| Aug 15, 2025 | 96.45 | 96.80 | 95.50 | 95.55 | 95.55 | -0.88% | 178,600 |
| Aug 14, 2025 | 96.20 | 97.00 | 95.80 | 96.40 | 96.40 | 0.21% | 488,593 |
| Aug 13, 2025 | 96.20 | 96.95 | 95.50 | 96.20 | 96.20 | 0.21% | 187,989 |
| Aug 12, 2025 | 97.85 | 98.30 | 96.00 | 96.00 | 96.00 | -1.89% | 156,307 |
| Aug 11, 2025 | 98.30 | 98.45 | 97.80 | 97.85 | 97.85 | -0.25% | 213,751 |
| Aug 8, 2025 | 98.35 | 98.90 | 97.85 | 98.10 | 98.10 | -0.15% | 114,021 |
| Aug 7, 2025 | 96.90 | 98.40 | 96.90 | 98.25 | 98.25 | 0.87% | 257,520 |
| Aug 6, 2025 | 97.40 | 99.05 | 96.90 | 97.40 | 97.40 | 0.05% | 215,473 |
| Aug 5, 2025 | 97.00 | 97.40 | 96.35 | 97.35 | 97.35 | 0.36% | 151,299 |
| Aug 4, 2025 | 95.40 | 97.00 | 95.40 | 97.00 | 97.00 | 1.62% | 149,883 |