Wihlborgs Fastigheter AB (publ) (STO:WIHL)
Sweden · Delayed Price · Currency is SEK 68.35
-1.80 (-2.57%)
Oct 19, 2026, 5:29 PM CET
Wihlborgs Fastigheter AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 70.00 | 70.00 | 68.05 | 68.35 | 68.35 | -1.80% | 1,172,473 |
| Oct 15, 2026 | 68.55 | 70.60 | 68.45 | 69.60 | 69.60 | 2.28% | 809,282 |
| Oct 14, 2026 | 68.00 | 68.55 | 67.50 | 68.05 | 68.05 | 0.96% | 588,902 |
| Oct 13, 2026 | 67.20 | 68.25 | 67.20 | 67.40 | 67.40 | 1.05% | 354,414 |
| Oct 12, 2026 | 67.30 | 67.75 | 66.35 | 66.70 | 66.70 | 0.08% | 501,001 |
| Oct 9, 2026 | 68.20 | 68.95 | 66.65 | 66.65 | 66.65 | -1.48% | 538,267 |
| Oct 8, 2026 | 68.50 | 68.75 | 67.60 | 67.65 | 67.65 | -1.89% | 490,957 |
| Oct 7, 2026 | 68.85 | 70.00 | 68.50 | 68.95 | 68.95 | 0.07% | 358,169 |
| Oct 6, 2026 | 68.70 | 69.20 | 68.60 | 68.90 | 68.90 | 0.88% | 471,402 |
| Oct 5, 2026 | 68.60 | 69.50 | 68.00 | 68.30 | 68.30 | -0.51% | 455,075 |
| Oct 2, 2026 | 69.65 | 69.75 | 68.65 | 68.65 | 68.65 | -1.15% | 388,365 |
| Oct 1, 2026 | 70.60 | 71.20 | 69.45 | 69.45 | 69.45 | -1.63% | 449,166 |
| Sep 30, 2026 | 71.50 | 71.75 | 70.55 | 70.60 | 70.60 | -1.67% | 489,695 |
| Sep 29, 2026 | 72.10 | 72.45 | 71.55 | 71.80 | 71.80 | -0.28% | 419,673 |
| Sep 28, 2026 | 73.00 | 73.50 | 71.90 | 72.00 | 72.00 | -0.83% | 320,904 |
| Sep 25, 2026 | 73.45 | 73.95 | 72.45 | 72.60 | 72.60 | -0.62% | 385,116 |
| Sep 24, 2026 | 74.90 | 75.10 | 73.05 | 73.05 | 73.05 | -2.66% | 592,597 |
| Sep 23, 2026 | 75.85 | 76.00 | 74.50 | 75.05 | 75.05 | -0.92% | 389,605 |
| Sep 22, 2026 | 76.55 | 76.55 | 75.45 | 75.75 | 75.75 | -0.59% | 330,705 |
| Sep 21, 2026 | 74.55 | 76.20 | 74.55 | 76.20 | 76.20 | 2.42% | 406,191 |
| Sep 18, 2026 | 75.85 | 75.85 | 74.15 | 74.40 | 74.40 | -2.11% | 2,375,805 |
| Sep 17, 2026 | 76.10 | 76.50 | 75.35 | 76.00 | 76.00 | -0.20% | 487,741 |
| Sep 16, 2026 | 75.50 | 76.45 | 75.15 | 76.15 | 76.15 | 1.80% | 474,688 |
| Sep 15, 2026 | 75.30 | 75.30 | 74.00 | 74.80 | 74.80 | -0.47% | 547,767 |
| Sep 14, 2026 | 76.50 | 76.90 | 75.10 | 75.15 | 75.15 | -1.38% | 275,586 |
| Sep 11, 2026 | 76.15 | 76.75 | 75.50 | 76.20 | 76.20 | 0.53% | 382,709 |
| Sep 10, 2026 | 76.90 | 77.35 | 75.80 | 75.80 | 75.80 | -1.43% | 379,004 |
| Sep 9, 2026 | 77.65 | 78.00 | 76.80 | 76.90 | 76.90 | -1.03% | 390,948 |
| Sep 8, 2026 | 78.80 | 78.83 | 77.70 | 77.70 | 77.70 | -1.52% | 312,361 |
| Sep 7, 2026 | 78.00 | 79.30 | 77.35 | 78.90 | 78.90 | 0.45% | 222,980 |
| Sep 4, 2026 | 78.00 | 78.70 | 77.05 | 78.55 | 78.55 | -0.44% | 513,295 |
| Sep 3, 2026 | 77.60 | 80.00 | 77.55 | 78.90 | 78.90 | 1.81% | 334,263 |
| Sep 2, 2026 | 78.50 | 78.80 | 77.05 | 77.50 | 77.50 | -1.02% | 454,102 |
| Sep 1, 2026 | 77.05 | 78.50 | 76.80 | 78.30 | 78.30 | 1.69% | 379,976 |
| Aug 31, 2026 | 78.15 | 78.35 | 76.80 | 77.00 | 77.00 | -2.47% | 807,058 |
| Aug 28, 2026 | 78.45 | 78.95 | 77.90 | 78.95 | 78.95 | 0.89% | 259,634 |
| Aug 27, 2026 | 77.85 | 78.55 | 77.50 | 78.25 | 78.25 | 0.51% | 576,777 |
| Aug 26, 2026 | 78.55 | 78.75 | 77.75 | 77.85 | 77.85 | -0.89% | 318,609 |
| Aug 25, 2026 | 78.25 | 78.90 | 78.00 | 78.55 | 78.55 | 0.13% | 265,733 |
| Aug 24, 2026 | 78.75 | 79.05 | 77.70 | 78.45 | 78.45 | -0.38% | 271,375 |
| Aug 21, 2026 | 78.40 | 79.45 | 78.05 | 78.75 | 78.75 | 0.64% | 228,033 |
| Aug 20, 2026 | 79.15 | 79.45 | 78.20 | 78.25 | 78.25 | -0.95% | 207,579 |
| Aug 19, 2026 | 79.55 | 79.75 | 78.30 | 79.00 | 79.00 | -0.50% | 179,200 |
| Aug 18, 2026 | 79.30 | 80.10 | 78.70 | 79.40 | 79.40 | 0.13% | 212,144 |
| Aug 17, 2026 | 80.15 | 80.15 | 78.95 | 79.30 | 79.30 | -1.06% | 262,409 |
| Aug 14, 2026 | 81.40 | 81.40 | 79.45 | 80.15 | 80.15 | -1.60% | 304,739 |
| Aug 13, 2026 | 81.60 | 81.65 | 79.80 | 81.45 | 81.45 | 0.43% | 385,025 |
| Aug 12, 2026 | 80.30 | 81.30 | 79.90 | 81.10 | 81.10 | 1.00% | 367,027 |
| Aug 11, 2026 | 79.25 | 80.45 | 79.05 | 80.30 | 80.30 | 1.26% | 432,786 |
| Aug 10, 2026 | 79.55 | 79.85 | 78.70 | 79.30 | 79.30 | -0.50% | 286,164 |