Wihlborgs Fastigheter AB (publ) (STO:WIHL)
Sweden · Delayed Price · Currency is SEK 81.40
+0.70 (0.87%)
May 5, 2026, 5:29 PM CET
Wihlborgs Fastigheter AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 81.55 | 82.00 | 79.80 | 80.70 | 80.70 | -0.98% | 536,165 |
| Apr 30, 2026 | 81.85 | 81.85 | 81.05 | 81.50 | 81.50 | -0.18% | 286,645 |
| Apr 29, 2026 | 81.30 | 82.00 | 80.45 | 81.65 | 81.65 | 0.74% | 438,446 |
| Apr 28, 2026 | 82.50 | 82.55 | 80.35 | 81.05 | 81.05 | -1.22% | 363,643 |
| Apr 27, 2026 | 83.10 | 83.10 | 81.85 | 82.05 | 82.05 | -0.85% | 261,261 |
| Apr 24, 2026 | 83.00 | 83.30 | 82.00 | 82.75 | 82.75 | -0.36% | 519,248 |
| Apr 23, 2026 | 83.80 | 84.90 | 82.90 | 83.05 | 83.05 | -4.81% | 585,166 |
| Apr 22, 2026 | 86.25 | 88.35 | 86.10 | 87.25 | 83.95 | 1.10% | 1,021,443 |
| Apr 21, 2026 | 90.20 | 90.20 | 86.15 | 86.30 | 83.04 | -4.32% | 2,395,974 |
| Apr 20, 2026 | 91.65 | 91.75 | 89.95 | 90.20 | 86.79 | -1.80% | 568,010 |
| Apr 17, 2026 | 91.00 | 92.30 | 90.70 | 91.85 | 88.38 | 1.21% | 454,045 |
| Apr 16, 2026 | 91.15 | 91.80 | 89.75 | 90.75 | 87.32 | 0.11% | 827,040 |
| Apr 15, 2026 | 90.60 | 91.10 | 90.25 | 90.65 | 87.22 | 0.55% | 503,779 |
| Apr 14, 2026 | 88.60 | 90.95 | 88.60 | 90.15 | 86.74 | 2.56% | 586,856 |
| Apr 13, 2026 | 88.50 | 88.50 | 87.50 | 87.90 | 84.58 | -0.85% | 350,436 |
| Apr 10, 2026 | 88.30 | 89.55 | 87.85 | 88.65 | 85.30 | 0.68% | 442,020 |
| Apr 9, 2026 | 87.00 | 88.05 | 86.45 | 88.05 | 84.72 | 0.92% | 422,194 |
| Apr 8, 2026 | 89.80 | 89.85 | 86.95 | 87.25 | 83.95 | 0.98% | 620,718 |
| Apr 7, 2026 | 88.25 | 88.90 | 86.40 | 86.40 | 83.13 | -1.54% | 485,171 |
| Apr 2, 2026 | 87.20 | 88.00 | 86.60 | 87.75 | 84.43 | -0.06% | 318,131 |
| Apr 1, 2026 | 87.20 | 89.00 | 87.10 | 87.80 | 84.48 | 2.03% | 751,431 |
| Mar 31, 2026 | 85.00 | 86.70 | 84.60 | 86.05 | 82.80 | 1.95% | 650,901 |
| Mar 30, 2026 | 82.20 | 84.40 | 81.50 | 84.40 | 81.21 | 2.93% | 362,066 |
| Mar 27, 2026 | 82.35 | 83.35 | 81.30 | 82.00 | 78.90 | -0.36% | 510,560 |
| Mar 26, 2026 | 82.15 | 82.55 | 81.50 | 82.30 | 79.19 | -0.72% | 1,503,156 |
| Mar 25, 2026 | 84.00 | 84.35 | 81.75 | 82.90 | 79.76 | 0.73% | 525,671 |
| Mar 24, 2026 | 82.75 | 83.75 | 82.10 | 82.30 | 79.19 | -0.06% | 600,024 |
| Mar 23, 2026 | 81.80 | 83.85 | 79.50 | 82.35 | 79.24 | -2.43% | 808,593 |
| Mar 20, 2026 | 87.50 | 88.15 | 84.35 | 84.40 | 81.21 | -3.04% | 974,983 |
| Mar 19, 2026 | 88.15 | 88.15 | 86.65 | 87.05 | 83.76 | -1.92% | 580,598 |
| Mar 18, 2026 | 89.45 | 90.05 | 88.15 | 88.75 | 85.39 | -0.78% | 310,727 |
| Mar 17, 2026 | 89.15 | 90.75 | 88.20 | 89.45 | 86.07 | 0.73% | 360,126 |
| Mar 16, 2026 | 88.30 | 89.35 | 87.85 | 88.80 | 85.44 | 0.57% | 331,844 |
| Mar 13, 2026 | 90.05 | 90.15 | 88.15 | 88.30 | 84.96 | -1.01% | 406,318 |
| Mar 12, 2026 | 88.10 | 89.50 | 88.10 | 89.20 | 85.83 | -0.11% | 455,887 |
| Mar 11, 2026 | 90.00 | 90.55 | 88.80 | 89.30 | 85.92 | -1.11% | 460,292 |
| Mar 10, 2026 | 90.95 | 91.35 | 90.20 | 90.30 | 86.88 | 1.63% | 504,543 |
| Mar 9, 2026 | 90.00 | 90.00 | 87.55 | 88.85 | 85.49 | -3.06% | 471,878 |
| Mar 6, 2026 | 92.40 | 92.70 | 91.20 | 91.65 | 88.18 | -0.22% | 1,140,768 |
| Mar 5, 2026 | 91.90 | 92.70 | 90.60 | 91.85 | 88.38 | -0.05% | 388,014 |
| Mar 4, 2026 | 90.35 | 91.90 | 90.00 | 91.90 | 88.42 | 1.72% | 300,489 |
| Mar 3, 2026 | 92.35 | 92.95 | 89.60 | 90.35 | 86.93 | -3.78% | 416,943 |
| Mar 2, 2026 | 93.00 | 94.55 | 93.00 | 93.90 | 90.35 | -1.88% | 538,960 |
| Feb 27, 2026 | 95.10 | 95.95 | 94.75 | 95.70 | 92.08 | 0.58% | 827,408 |
| Feb 26, 2026 | 94.60 | 95.50 | 93.75 | 95.15 | 91.55 | 1.17% | 306,338 |
| Feb 25, 2026 | 93.40 | 94.70 | 92.90 | 94.05 | 90.49 | 0.64% | 291,427 |
| Feb 24, 2026 | 92.05 | 94.40 | 91.50 | 93.45 | 89.92 | 1.52% | 471,686 |
| Feb 23, 2026 | 92.25 | 92.65 | 91.25 | 92.05 | 88.57 | -0.59% | 763,342 |
| Feb 20, 2026 | 90.00 | 92.60 | 90.00 | 92.60 | 89.10 | 3.29% | 419,088 |
| Feb 19, 2026 | 89.25 | 89.80 | 88.35 | 89.65 | 86.26 | 0.45% | 293,280 |