Wihlborgs Fastigheter AB (publ) (STO:WIHL)
Sweden · Delayed Price · Currency is SEK 78.55
-0.35 (-0.44%)
Sep 4, 2026, 5:29 PM CET
Wihlborgs Fastigheter AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2026 | 78.60 | 80.00 | 78.15 | 79.70 | 79.70 | 1.27% | 389,606 |
| Aug 6, 2026 | 78.95 | 79.50 | 78.40 | 78.70 | 78.70 | -0.38% | 535,810 |
| Aug 5, 2026 | 79.50 | 79.55 | 78.65 | 79.00 | 79.00 | -0.69% | 335,887 |
| Aug 4, 2026 | 78.00 | 79.55 | 77.70 | 79.55 | 79.55 | 1.99% | 420,632 |
| Aug 3, 2026 | 77.35 | 78.55 | 77.00 | 78.00 | 78.00 | 0.84% | 293,627 |
| Jul 31, 2026 | 78.00 | 78.30 | 77.35 | 77.35 | 77.35 | -0.32% | 441,845 |
| Jul 30, 2026 | 77.30 | 78.60 | 76.95 | 77.60 | 77.60 | 0.13% | 289,665 |
| Jul 29, 2026 | 77.70 | 77.90 | 76.90 | 77.50 | 77.50 | -0.51% | 281,717 |
| Jul 28, 2026 | 76.70 | 77.90 | 76.60 | 77.90 | 77.90 | 1.43% | 436,890 |
| Jul 27, 2026 | 75.25 | 76.85 | 75.25 | 76.80 | 76.80 | 2.26% | 370,208 |
| Jul 24, 2026 | 75.40 | 76.10 | 74.80 | 75.10 | 75.10 | -0.40% | 244,903 |
| Jul 23, 2026 | 75.60 | 76.85 | 75.40 | 75.40 | 75.40 | -0.79% | 204,616 |
| Jul 22, 2026 | 76.25 | 77.40 | 75.50 | 76.00 | 76.00 | 0.07% | 316,017 |
| Jul 21, 2026 | 76.80 | 77.05 | 75.90 | 75.95 | 75.95 | -1.11% | 309,537 |
| Jul 20, 2026 | 78.00 | 78.05 | 76.80 | 76.80 | 76.80 | -1.54% | 322,993 |
| Jul 17, 2026 | 78.35 | 78.85 | 77.85 | 78.00 | 78.00 | -0.26% | 409,563 |
| Jul 16, 2026 | 78.70 | 78.70 | 77.50 | 78.20 | 78.20 | -0.19% | 334,697 |
| Jul 15, 2026 | 78.50 | 78.65 | 77.60 | 78.35 | 78.35 | -0.19% | 432,179 |
| Jul 14, 2026 | 79.15 | 79.45 | 77.60 | 78.50 | 78.50 | -0.44% | 419,001 |
| Jul 13, 2026 | 79.20 | 79.70 | 78.55 | 78.85 | 78.85 | -0.44% | 421,516 |
| Jul 10, 2026 | 78.95 | 79.95 | 78.35 | 79.20 | 79.20 | 0.38% | 452,880 |
| Jul 9, 2026 | 78.00 | 78.90 | 77.20 | 78.90 | 78.90 | 1.68% | 755,031 |
| Jul 8, 2026 | 81.70 | 81.70 | 76.95 | 77.60 | 77.60 | -4.61% | 845,052 |
| Jul 7, 2026 | 81.65 | 82.85 | 80.95 | 81.35 | 81.35 | 1.18% | 1,342,058 |
| Jul 6, 2026 | 78.95 | 81.35 | 77.65 | 80.40 | 80.40 | 3.54% | 712,552 |
| 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 |