Wihlborgs Fastigheter AB (publ) (STO:WIHL)
Sweden · Delayed Price · Currency is SEK 83.65
+1.35 (1.64%)
Mar 25, 2026, 9:45 AM CET
Wihlborgs Fastigheter AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 82.75 | 83.75 | 82.10 | 82.30 | 82.30 | -0.06% | 600,024 |
| Mar 23, 2026 | 81.80 | 83.85 | 79.50 | 82.35 | 82.35 | -2.43% | 808,593 |
| Mar 20, 2026 | 87.50 | 88.15 | 84.35 | 84.40 | 84.40 | -3.04% | 974,983 |
| Mar 19, 2026 | 88.15 | 88.15 | 86.65 | 87.05 | 87.05 | -1.92% | 580,598 |
| Mar 18, 2026 | 89.45 | 90.05 | 88.15 | 88.75 | 88.75 | -0.78% | 310,727 |
| Mar 17, 2026 | 89.15 | 90.75 | 88.20 | 89.45 | 89.45 | 0.73% | 207,365 |
| Mar 16, 2026 | 88.30 | 89.35 | 87.85 | 88.80 | 88.80 | 0.57% | 331,844 |
| Mar 13, 2026 | 90.05 | 90.15 | 88.15 | 88.30 | 88.30 | -1.01% | 406,318 |
| Mar 12, 2026 | 88.10 | 89.50 | 88.10 | 89.20 | 89.20 | -0.11% | 455,887 |
| Mar 11, 2026 | 90.00 | 90.55 | 88.80 | 89.30 | 89.30 | -1.11% | 460,292 |
| Mar 10, 2026 | 90.95 | 91.35 | 90.20 | 90.30 | 90.30 | 1.63% | 504,543 |
| Mar 9, 2026 | 90.00 | 90.00 | 87.55 | 88.85 | 88.85 | -3.06% | 471,878 |
| Mar 6, 2026 | 92.40 | 92.70 | 91.20 | 91.65 | 91.65 | -0.22% | 1,140,768 |
| Mar 5, 2026 | 91.90 | 92.70 | 90.60 | 91.85 | 91.85 | -0.05% | 388,014 |
| Mar 4, 2026 | 90.35 | 91.90 | 90.00 | 91.90 | 91.90 | 1.72% | 300,489 |
| Mar 3, 2026 | 92.35 | 92.95 | 89.60 | 90.35 | 90.35 | -3.78% | 416,943 |
| Mar 2, 2026 | 93.00 | 94.55 | 93.00 | 93.90 | 93.90 | -1.88% | 538,960 |
| Feb 27, 2026 | 95.10 | 95.95 | 94.75 | 95.70 | 95.70 | 0.58% | 827,408 |
| Feb 26, 2026 | 94.60 | 95.50 | 93.75 | 95.15 | 95.15 | 1.17% | 306,338 |
| Feb 25, 2026 | 93.40 | 94.70 | 92.90 | 94.05 | 94.05 | 0.64% | 291,427 |
| Feb 24, 2026 | 92.05 | 94.40 | 91.50 | 93.45 | 93.45 | 1.52% | 464,319 |
| Feb 23, 2026 | 92.25 | 92.65 | 91.25 | 92.05 | 92.05 | -0.59% | 763,342 |
| Feb 20, 2026 | 90.00 | 92.60 | 90.00 | 92.60 | 92.60 | 3.29% | 419,088 |
| Feb 19, 2026 | 89.25 | 89.80 | 88.35 | 89.65 | 89.65 | 0.45% | 293,280 |
| Feb 18, 2026 | 90.75 | 91.10 | 88.80 | 89.25 | 89.25 | -2.41% | 537,128 |
| Feb 17, 2026 | 90.25 | 91.80 | 90.10 | 91.45 | 91.45 | 1.55% | 317,095 |
| Feb 16, 2026 | 90.30 | 91.20 | 89.50 | 90.05 | 90.05 | -0.39% | 243,154 |
| Feb 13, 2026 | 93.15 | 93.15 | 89.50 | 90.40 | 90.40 | -3.11% | 387,137 |
| Feb 12, 2026 | 92.35 | 93.35 | 90.75 | 93.30 | 93.30 | 1.19% | 511,792 |
| Feb 11, 2026 | 94.50 | 94.90 | 91.15 | 92.20 | 92.20 | -2.12% | 919,979 |
| Feb 10, 2026 | 92.50 | 94.80 | 91.65 | 94.20 | 94.20 | 2.06% | 533,866 |
| Feb 9, 2026 | 93.00 | 93.90 | 90.75 | 92.30 | 92.30 | -0.65% | 353,256 |
| Feb 6, 2026 | 91.50 | 93.00 | 90.50 | 92.90 | 92.90 | 1.25% | 268,750 |
| Feb 5, 2026 | 92.25 | 92.30 | 90.55 | 91.75 | 91.75 | -0.49% | 293,842 |
| Feb 4, 2026 | 90.65 | 92.40 | 90.05 | 92.20 | 92.20 | 1.10% | 365,775 |
| Feb 3, 2026 | 92.45 | 92.70 | 90.80 | 91.20 | 91.20 | -1.14% | 191,013 |
| Feb 2, 2026 | 92.10 | 93.10 | 91.25 | 92.25 | 92.25 | 0.16% | 263,189 |
| Jan 30, 2026 | 93.40 | 93.45 | 91.55 | 92.10 | 92.10 | -1.44% | 284,278 |
| Jan 29, 2026 | 92.75 | 94.00 | 91.65 | 93.45 | 93.45 | 2.92% | 495,277 |
| Jan 28, 2026 | 89.00 | 91.05 | 88.00 | 90.80 | 90.80 | 2.43% | 741,193 |
| Jan 27, 2026 | 89.55 | 89.55 | 88.20 | 88.65 | 88.65 | -1.01% | 543,871 |
| Jan 26, 2026 | 90.25 | 90.40 | 88.70 | 89.55 | 89.55 | 0.17% | 264,107 |
| Jan 23, 2026 | 89.50 | 89.70 | 88.85 | 89.40 | 89.40 | 0.11% | 266,637 |
| Jan 22, 2026 | 89.20 | 90.20 | 89.00 | 89.30 | 89.30 | 1.36% | 305,348 |
| Jan 21, 2026 | 89.55 | 89.55 | 87.80 | 88.10 | 88.10 | -1.62% | 405,678 |
| Jan 20, 2026 | 91.00 | 91.15 | 88.95 | 89.55 | 89.55 | -1.65% | 319,303 |
| Jan 19, 2026 | 91.65 | 92.70 | 90.95 | 91.05 | 91.05 | -1.83% | 278,843 |
| Jan 16, 2026 | 93.65 | 93.65 | 92.20 | 92.75 | 92.75 | -0.96% | 313,339 |
| Jan 15, 2026 | 91.00 | 93.70 | 91.00 | 93.65 | 93.65 | 2.69% | 645,374 |
| Jan 14, 2026 | 92.85 | 93.30 | 90.50 | 91.20 | 91.20 | -1.67% | 504,173 |