Wihlborgs Fastigheter AB (publ) (STO:WIHL)
Sweden · Delayed Price · Currency is SEK 80.80
+3.15 (4.06%)
Jul 6, 2026, 3:10 PM CET
Wihlborgs Fastigheter AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 76.60 | 77.90 | 76.35 | 77.65 | 77.65 | 1.70% | 542,789 |
| Jul 2, 2026 | 74.90 | 77.10 | 74.65 | 76.35 | 76.35 | 2.00% | 824,276 |
| Jul 1, 2026 | 76.00 | 76.00 | 73.55 | 74.85 | 74.85 | -0.47% | 528,351 |
| Jun 30, 2026 | 75.70 | 76.15 | 74.90 | 75.20 | 75.20 | -0.66% | 1,379,755 |
| Jun 29, 2026 | 76.40 | 76.40 | 75.15 | 75.70 | 75.70 | -0.98% | 364,744 |
| Jun 26, 2026 | 75.35 | 76.70 | 74.35 | 76.45 | 76.45 | 1.66% | 570,837 |
| Jun 25, 2026 | 77.00 | 77.95 | 74.90 | 75.20 | 75.20 | -3.96% | 966,722 |
| Jun 24, 2026 | 77.35 | 78.55 | 76.60 | 78.30 | 78.30 | 0.84% | 394,422 |
| Jun 23, 2026 | 77.35 | 77.75 | 76.75 | 77.65 | 77.65 | 0.06% | 429,019 |
| Jun 22, 2026 | 77.75 | 77.75 | 76.60 | 77.60 | 77.60 | -0.19% | 330,557 |
| Jun 18, 2026 | 78.50 | 78.50 | 77.25 | 77.75 | 77.75 | -1.02% | 635,685 |
| Jun 17, 2026 | 78.85 | 79.00 | 78.05 | 78.55 | 78.55 | -0.25% | 279,384 |
| Jun 16, 2026 | 79.40 | 79.40 | 78.30 | 78.75 | 78.75 | -0.76% | 298,247 |
| Jun 15, 2026 | 80.85 | 81.45 | 78.85 | 79.35 | 79.35 | -0.63% | 332,107 |
| Jun 12, 2026 | 79.40 | 80.30 | 78.50 | 79.85 | 79.85 | 1.20% | 286,040 |
| Jun 11, 2026 | 78.80 | 79.75 | 77.65 | 78.90 | 78.90 | -0.63% | 514,084 |
| Jun 10, 2026 | 79.90 | 80.00 | 78.80 | 79.40 | 79.40 | -0.31% | 514,884 |
| Jun 9, 2026 | 79.70 | 80.50 | 79.00 | 79.65 | 79.65 | -0.06% | 293,967 |
| Jun 8, 2026 | 79.40 | 80.05 | 78.40 | 79.70 | 79.70 | 0.31% | 349,427 |
| Jun 5, 2026 | 80.55 | 81.50 | 79.45 | 79.45 | 79.45 | -1.61% | 1,100,423 |
| Jun 4, 2026 | 81.25 | 82.40 | 80.45 | 80.75 | 80.75 | -0.92% | 541,583 |
| Jun 3, 2026 | 82.15 | 82.15 | 80.90 | 81.50 | 81.50 | -0.61% | 237,324 |
| Jun 2, 2026 | 83.25 | 83.85 | 81.85 | 82.00 | 82.00 | -1.20% | 527,995 |
| Jun 1, 2026 | 85.20 | 85.25 | 82.60 | 83.00 | 83.00 | -2.47% | 268,123 |
| May 29, 2026 | 85.65 | 85.95 | 85.00 | 85.10 | 85.10 | -0.35% | 538,107 |
| May 28, 2026 | 85.75 | 86.05 | 84.90 | 85.40 | 85.40 | -0.47% | 309,041 |
| May 27, 2026 | 85.15 | 87.40 | 85.15 | 85.80 | 85.80 | 0.76% | 441,584 |
| May 26, 2026 | 85.75 | 86.00 | 85.05 | 85.15 | 85.15 | -0.93% | 249,337 |
| May 25, 2026 | 85.05 | 86.45 | 85.05 | 85.95 | 85.95 | 1.72% | 136,752 |
| May 22, 2026 | 84.90 | 85.60 | 84.15 | 84.50 | 84.50 | -0.24% | 249,917 |
| May 21, 2026 | 85.20 | 85.90 | 84.70 | 84.70 | 84.70 | -0.70% | 296,555 |
| May 20, 2026 | 84.20 | 86.10 | 83.30 | 85.30 | 85.30 | 1.25% | 241,854 |
| May 19, 2026 | 83.50 | 85.05 | 83.50 | 84.25 | 84.25 | 0.90% | 211,943 |
| May 18, 2026 | 82.70 | 84.15 | 81.80 | 83.50 | 83.50 | 0.97% | 338,254 |
| May 15, 2026 | 84.00 | 84.05 | 82.50 | 82.70 | 82.70 | -1.08% | 247,107 |
| May 13, 2026 | 84.00 | 84.40 | 83.25 | 83.60 | 83.60 | -0.59% | 157,707 |
| May 12, 2026 | 84.95 | 85.80 | 84.10 | 84.10 | 84.10 | -1.12% | 382,996 |
| May 11, 2026 | 83.30 | 85.35 | 83.05 | 85.05 | 85.05 | 2.10% | 463,507 |
| May 8, 2026 | 83.50 | 83.90 | 82.65 | 83.30 | 83.30 | -0.24% | 421,915 |
| May 7, 2026 | 83.30 | 83.75 | 82.50 | 83.50 | 83.50 | 0.48% | 676,414 |
| May 6, 2026 | 81.65 | 84.65 | 81.65 | 83.10 | 83.10 | 2.09% | 394,833 |
| May 5, 2026 | 80.80 | 81.95 | 80.80 | 81.40 | 81.40 | 0.87% | 437,550 |
| 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 | -1.07% | 585,166 |
| Apr 22, 2026 | 86.25 | 88.35 | 86.10 | 87.25 | 83.95 | 1.10% | 1,021,443 |