Wihlborgs Fastigheter AB (publ) (STO:WIHL)
Sweden · Delayed Price · Currency is SEK 95.80
-0.80 (-0.83%)
Aug 25, 2025, 5:29 PM CET
Wihlborgs Fastigheter AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 96.60 | 96.70 | 95.45 | 96.05 | 96.05 | -0.57% | 57,333 |
| 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 |
| Aug 1, 2025 | 95.45 | 96.10 | 94.65 | 95.45 | 95.45 | -0.88% | 339,525 |
| Jul 31, 2025 | 97.30 | 97.55 | 96.30 | 96.30 | 96.30 | -0.82% | 395,898 |
| Jul 30, 2025 | 97.60 | 98.50 | 96.60 | 97.10 | 97.10 | 29.38% | 286,756 |
| Jul 29, 2025 | 98.45 | 98.70 | 75.05 | 75.05 | 97.70 | -23.88% | 145,949 |
| Jul 28, 2025 | 99.50 | 100.40 | 98.45 | 98.60 | 98.60 | -0.60% | 129,167 |
| Jul 25, 2025 | 99.65 | 99.65 | 98.45 | 99.20 | 99.20 | -0.40% | 121,552 |
| Jul 24, 2025 | 98.45 | 99.70 | 98.45 | 99.60 | 99.60 | 0.76% | 160,145 |
| Jul 23, 2025 | 99.05 | 100.10 | 98.70 | 98.85 | 98.85 | -0.15% | 181,780 |
| Jul 22, 2025 | 99.05 | 99.35 | 98.65 | 99.00 | 99.00 | 0.15% | 120,568 |
| Jul 21, 2025 | 98.30 | 99.40 | 98.05 | 98.85 | 98.85 | 0.87% | 134,518 |
| Jul 18, 2025 | 98.05 | 98.25 | 97.25 | 98.00 | 98.00 | 0.05% | 234,406 |
| Jul 17, 2025 | 97.85 | 98.30 | 97.25 | 97.95 | 97.95 | 0.26% | 275,356 |
| Jul 16, 2025 | 98.35 | 98.75 | 97.50 | 97.70 | 97.70 | -0.66% | 243,215 |
| Jul 15, 2025 | 97.75 | 99.40 | 97.60 | 98.35 | 98.35 | 0.36% | 206,341 |
| Jul 14, 2025 | 96.95 | 98.55 | 96.85 | 98.00 | 98.00 | 0.41% | 226,428 |
| Jul 11, 2025 | 98.30 | 98.30 | 97.10 | 97.60 | 97.60 | -0.71% | 256,534 |
| Jul 10, 2025 | 99.05 | 99.05 | 97.85 | 98.30 | 98.30 | -0.25% | 305,193 |
| Jul 9, 2025 | 98.30 | 98.65 | 97.40 | 98.55 | 98.55 | 0.41% | 356,406 |
| Jul 8, 2025 | 100.10 | 100.10 | 97.35 | 98.15 | 98.15 | -2.05% | 407,882 |
| Jul 7, 2025 | 105.00 | 107.20 | 99.95 | 100.20 | 100.20 | -2.34% | 517,454 |
| Jul 4, 2025 | 103.20 | 103.20 | 101.90 | 102.60 | 102.60 | -0.77% | 228,492 |
| Jul 3, 2025 | 102.40 | 104.10 | 102.30 | 103.40 | 103.40 | 0.88% | 208,258 |
| Jul 2, 2025 | 103.70 | 103.70 | 102.00 | 102.50 | 102.50 | -1.16% | 321,189 |
| Jul 1, 2025 | 102.70 | 104.40 | 102.40 | 103.70 | 103.70 | 1.37% | 312,640 |
| Jun 30, 2025 | 102.40 | 104.80 | 102.20 | 102.30 | 102.30 | - | 309,867 |
| Jun 27, 2025 | 102.70 | 103.40 | 101.60 | 102.30 | 102.30 | -0.20% | 202,012 |
| Jun 26, 2025 | 102.00 | 103.20 | 101.80 | 102.50 | 102.50 | 0.79% | 258,781 |
| Jun 25, 2025 | 101.10 | 103.00 | 101.10 | 101.70 | 101.70 | 0.79% | 368,279 |
| Jun 24, 2025 | 101.10 | 101.90 | 100.90 | 100.90 | 100.90 | 0.40% | 482,432 |
| Jun 23, 2025 | 99.50 | 101.20 | 99.35 | 100.50 | 100.50 | 1.01% | 301,598 |
| Jun 19, 2025 | 98.95 | 100.30 | 98.65 | 99.50 | 99.50 | -0.20% | 535,539 |
| Jun 18, 2025 | 98.00 | 99.75 | 97.75 | 99.70 | 99.70 | 1.58% | 821,186 |
| Jun 17, 2025 | 96.00 | 98.25 | 95.50 | 98.15 | 98.15 | 1.82% | 590,936 |
| Jun 16, 2025 | 93.45 | 96.60 | 93.35 | 96.40 | 96.40 | 3.66% | 669,377 |