Wallenstam AB Class B WALL_B
OMXSTO · Sweden · Finance
SEK 36.10-0.20 (-0.55%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SEK 36.10 | -0.55% | SEK 36.20 | SEK 36.50 | SEK 36.02 | 784.51K |
| 2026-09-30 | SEK 36.30 | -0.11% | SEK 36.30 | SEK 36.46 | SEK 36.16 | 1.50M |
| 2026-09-29 | SEK 36.34 | +0.72% | SEK 36.02 | SEK 36.56 | SEK 35.84 | 776.83K |
| 2026-09-28 | SEK 36.08 | -0.33% | SEK 36.22 | SEK 36.56 | SEK 35.88 | 437.68K |
| 2026-09-25 | SEK 36.20 | -1.31% | SEK 36.88 | SEK 37.00 | SEK 36.18 | 383.80K |
| 2026-09-24 | SEK 36.68 | -2.39% | SEK 37.50 | SEK 37.62 | SEK 36.68 | 649.28K |
| 2026-09-23 | SEK 37.58 | -0.84% | SEK 37.90 | SEK 37.90 | SEK 37.34 | 334.96K |
| 2026-09-22 | SEK 37.90 | -0.26% | SEK 38.00 | SEK 38.10 | SEK 37.56 | 361.05K |
| 2026-09-21 | SEK 38.00 | +0.96% | SEK 37.64 | SEK 38.14 | SEK 37.60 | 382.55K |
| 2026-09-18 | SEK 37.64 | -1.62% | SEK 38.26 | SEK 38.26 | SEK 37.64 | 574.37K |
| 2026-09-17 | SEK 38.26 | +0.37% | SEK 38.00 | SEK 38.38 | SEK 37.92 | 281.89K |
| 2026-09-16 | SEK 38.12 | +0.26% | SEK 38.56 | SEK 38.56 | SEK 37.96 | 414.55K |
| 2026-09-15 | SEK 38.02 | -1.30% | SEK 38.44 | SEK 38.44 | SEK 37.80 | 796.20K |
| 2026-09-14 | SEK 38.52 | -0.72% | SEK 38.78 | SEK 39.00 | SEK 38.50 | 319.40K |
| 2026-09-11 | SEK 38.80 | -0.77% | SEK 39.28 | SEK 39.28 | SEK 38.66 | 818.57K |
| 2026-09-10 | SEK 39.10 | -1.86% | SEK 39.52 | SEK 40.12 | SEK 39.10 | 515.55K |
| 2026-09-09 | SEK 39.84 | -0.75% | SEK 40.08 | SEK 40.14 | SEK 39.72 | 495.77K |
| 2026-09-08 | SEK 40.14 | -1.04% | SEK 40.56 | SEK 40.60 | SEK 40.00 | 506.49K |
| 2026-09-07 | SEK 40.56 | -0.25% | SEK 40.64 | SEK 40.76 | SEK 40.16 | 333.56K |
| 2026-09-04 | SEK 40.66 | +0.15% | SEK 40.58 | SEK 40.70 | SEK 40.08 | 664.51K |
| 2026-09-03 | SEK 40.60 | +1.15% | SEK 40.20 | SEK 41.30 | SEK 40.18 | 889.31K |
| 2026-09-02 | SEK 40.14 | +0.10% | SEK 40.02 | SEK 40.28 | SEK 39.70 | 666.22K |
| 2026-09-01 | SEK 40.10 | +1.73% | SEK 39.42 | SEK 40.12 | SEK 39.28 | 470.25K |
| 2026-08-31 | SEK 39.42 | -1.65% | SEK 40.02 | SEK 40.02 | SEK 39.04 | 1.25M |
| 2026-08-28 | SEK 40.08 | -0.84% | SEK 40.40 | SEK 40.74 | SEK 40.08 | 632.62K |
| 2026-08-27 | SEK 40.42 | -1.22% | SEK 40.92 | SEK 41.02 | SEK 40.14 | 488.56K |
| 2026-08-26 | SEK 40.92 | -0.49% | SEK 41.20 | SEK 41.20 | SEK 40.78 | 734.23K |
| 2026-08-25 | SEK 41.12 | -0.39% | SEK 41.28 | SEK 41.36 | SEK 40.82 | 358.13K |
| 2026-08-24 | SEK 41.28 | +0.39% | SEK 41.02 | SEK 41.44 | SEK 40.76 | 369.36K |
| 2026-08-21 | SEK 41.12 | +0.88% | SEK 40.72 | SEK 41.22 | SEK 40.52 | 662.10K |
| 2026-08-20 | SEK 40.76 | -0.54% | SEK 40.96 | SEK 41.24 | SEK 40.58 | 486.46K |
| 2026-08-19 | SEK 40.98 | -0.82% | SEK 41.00 | SEK 41.22 | SEK 40.52 | 339.50K |
| 2026-08-18 | SEK 41.32 | +0.63% | SEK 40.98 | SEK 41.58 | SEK 40.82 | 630.65K |
| 2026-08-17 | SEK 41.06 | -1.44% | SEK 41.56 | SEK 41.56 | SEK 41.04 | 848.88K |
| 2026-08-14 | SEK 41.66 | -0.95% | SEK 42.02 | SEK 42.06 | SEK 41.50 | 447.38K |
| 2026-08-13 | SEK 42.06 | +0.10% | SEK 42.16 | SEK 42.28 | SEK 41.70 | 438.04K |
| 2026-08-12 | SEK 42.02 | +1.16% | SEK 41.42 | SEK 42.22 | SEK 41.42 | 539.91K |
| 2026-08-11 | SEK 41.54 | -0.76% | SEK 41.66 | SEK 41.98 | SEK 41.18 | 394.48K |
| 2026-08-10 | SEK 41.86 | -0.43% | SEK 41.80 | SEK 42.24 | SEK 41.56 | 964.53K |
| 2026-08-07 | SEK 42.04 | +1.55% | SEK 41.40 | SEK 42.10 | SEK 41.12 | 496.93K |
| 2026-08-06 | SEK 41.40 | -0.19% | SEK 41.40 | SEK 41.86 | SEK 41.22 | 663.57K |
| 2026-08-05 | SEK 41.48 | -1.75% | SEK 42.22 | SEK 42.22 | SEK 41.46 | 703.96K |
| 2026-08-04 | SEK 42.22 | +1.15% | SEK 41.66 | SEK 42.22 | SEK 41.44 | 519.81K |
| 2026-08-03 | SEK 41.74 | +0.82% | SEK 41.54 | SEK 41.82 | SEK 40.84 | 432.98K |
| 2026-07-31 | SEK 41.40 | -0.19% | SEK 41.50 | SEK 41.76 | SEK 41.30 | 408.19K |
| 2026-07-30 | SEK 41.48 | +1.17% | SEK 40.84 | SEK 41.60 | SEK 40.64 | 480.23K |
| 2026-07-29 | SEK 41.00 | -0.82% | SEK 41.10 | SEK 41.16 | SEK 40.60 | 490.61K |
| 2026-07-28 | SEK 41.34 | +0.78% | SEK 40.90 | SEK 41.48 | SEK 40.86 | 554.31K |
| 2026-07-27 | SEK 41.02 | +1.53% | SEK 40.42 | SEK 41.12 | SEK 40.42 | 957.80K |
| 2026-07-24 | SEK 40.40 | -0.83% | SEK 40.74 | SEK 41.04 | SEK 40.24 | 591.37K |
| 2026-07-23 | SEK 40.74 | +0.25% | SEK 40.60 | SEK 41.32 | SEK 40.56 | 673.66K |
| 2026-07-22 | SEK 40.64 | +0.15% | SEK 40.90 | SEK 40.96 | SEK 40.40 | 486.98K |
| 2026-07-21 | SEK 40.58 | -0.69% | SEK 40.74 | SEK 40.80 | SEK 40.32 | 382.87K |
| 2026-07-20 | SEK 40.86 | -1.87% | SEK 41.52 | SEK 41.52 | SEK 40.72 | 429.60K |
| 2026-07-17 | SEK 41.64 | 0.00% | SEK 41.92 | SEK 42.34 | SEK 41.42 | 702.81K |
| 2026-07-16 | SEK 41.64 | -0.24% | SEK 42.16 | SEK 42.16 | SEK 41.24 | 348.30K |
| 2026-07-15 | SEK 41.74 | +0.10% | SEK 41.66 | SEK 42.04 | SEK 41.26 | 687.91K |
| 2026-07-14 | SEK 41.70 | +0.97% | SEK 41.40 | SEK 41.78 | SEK 40.62 | 709.94K |
| 2026-07-13 | SEK 41.30 | +0.54% | SEK 41.10 | SEK 41.46 | SEK 40.72 | 351.60K |
| 2026-07-10 | SEK 41.08 | +0.20% | SEK 40.82 | SEK 41.52 | SEK 40.80 | 455.50K |
| 2026-07-09 | SEK 41.00 | +2.14% | SEK 40.60 | SEK 41.00 | SEK 39.96 | 860.71K |
| 2026-07-08 | SEK 40.14 | -3.32% | SEK 41.28 | SEK 41.28 | SEK 39.56 | 820.04K |
| 2026-07-07 | SEK 41.52 | +1.91% | SEK 40.88 | SEK 41.92 | SEK 40.84 | 1.10M |
| 2026-07-06 | SEK 40.74 | +1.39% | SEK 40.12 | SEK 41.64 | SEK 39.40 | 1.04M |
| 2026-07-03 | SEK 40.18 | +0.85% | SEK 39.96 | SEK 40.42 | SEK 39.80 | 630.19K |
| 2026-07-02 | SEK 39.84 | +2.05% | SEK 39.04 | SEK 40.24 | SEK 38.96 | 1.03M |
| 2026-07-01 | SEK 39.04 | -0.81% | SEK 39.48 | SEK 39.66 | SEK 38.54 | 721.36K |
| 2026-06-30 | SEK 39.36 | +1.13% | SEK 39.58 | SEK 39.64 | SEK 38.86 | 930.30K |
| 2026-06-29 | SEK 38.92 | -0.82% | SEK 39.26 | SEK 39.32 | SEK 38.66 | 328.43K |
| 2026-06-26 | SEK 39.24 | -0.56% | SEK 39.40 | SEK 39.54 | SEK 38.98 | 613.97K |
| 2026-06-25 | SEK 39.46 | +1.81% | SEK 38.92 | SEK 39.60 | SEK 38.66 | 955.22K |
| 2026-06-24 | SEK 38.76 | +0.62% | SEK 38.80 | SEK 39.00 | SEK 38.14 | 571.44K |
| 2026-06-23 | SEK 38.52 | -0.31% | SEK 38.16 | SEK 38.72 | SEK 38.16 | 590.86K |
| 2026-06-22 | SEK 38.64 | +2.22% | SEK 37.78 | SEK 38.68 | SEK 37.50 | 789.30K |
| 2026-06-18 | SEK 37.80 | -1.61% | SEK 38.20 | SEK 38.26 | SEK 37.52 | 4.66M |
| 2026-06-17 | SEK 38.42 | -0.52% | SEK 38.90 | SEK 38.90 | SEK 38.26 | 751.40K |
| 2026-06-16 | SEK 38.62 | -0.82% | SEK 38.88 | SEK 39.00 | SEK 38.22 | 752.03K |
| 2026-06-15 | SEK 38.94 | -1.42% | SEK 39.56 | SEK 40.24 | SEK 38.80 | 800.87K |
| 2026-06-12 | SEK 39.50 | +1.65% | SEK 39.14 | SEK 39.54 | SEK 38.98 | 575.24K |
| 2026-06-11 | SEK 38.86 | -0.66% | SEK 39.16 | SEK 39.16 | SEK 38.50 | 135.48K |
| 2026-06-10 | SEK 39.12 | +1.35% | SEK 38.62 | SEK 39.32 | SEK 38.54 | 313.30K |
| 2026-06-09 | SEK 38.60 | +1.05% | SEK 38.20 | SEK 38.72 | SEK 38.00 | 639.35K |
| 2026-06-08 | SEK 38.20 | 0.00% | SEK 38.04 | SEK 38.44 | SEK 37.32 | 945.17K |
| 2026-06-05 | SEK 38.20 | -1.09% | SEK 38.50 | SEK 38.96 | SEK 38.20 | 368.13K |
| 2026-06-04 | SEK 38.62 | +0.26% | SEK 38.48 | SEK 39.00 | SEK 38.48 | 399.73K |
| 2026-06-03 | SEK 38.52 | -0.82% | SEK 38.88 | SEK 38.98 | SEK 38.38 | 752.43K |
| 2026-06-02 | SEK 38.84 | -1.37% | SEK 39.38 | SEK 39.90 | SEK 38.84 | 1.35M |
| 2026-06-01 | SEK 39.38 | -2.28% | SEK 39.90 | SEK 39.92 | SEK 39.12 | 1.24M |
| 2026-05-29 | SEK 40.30 | +0.80% | SEK 40.00 | SEK 40.32 | SEK 39.72 | 2.37M |
| 2026-05-28 | SEK 39.98 | -0.84% | SEK 40.32 | SEK 40.32 | SEK 39.78 | 766.69K |