Wihlborgs Fastigheter AB WIHL
OMXSTO · Sweden · Finance
SEK 69.45-1.15 (-1.63%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 70.60 | -1.67% | SEK 71.50 | SEK 71.75 | SEK 70.55 | 489.70K |
| 2026-09-29 | SEK 71.80 | -0.28% | SEK 72.10 | SEK 72.45 | SEK 71.55 | 419.67K |
| 2026-09-28 | SEK 72.00 | -0.83% | SEK 73.00 | SEK 73.50 | SEK 71.90 | 320.90K |
| 2026-09-25 | SEK 72.60 | -0.62% | SEK 73.45 | SEK 73.95 | SEK 72.45 | 385.12K |
| 2026-09-24 | SEK 73.05 | -2.66% | SEK 74.90 | SEK 75.10 | SEK 73.05 | 637.31K |
| 2026-09-23 | SEK 75.05 | -0.92% | SEK 75.85 | SEK 76.00 | SEK 74.50 | 389.60K |
| 2026-09-22 | SEK 75.75 | -0.59% | SEK 76.55 | SEK 76.55 | SEK 75.45 | 330.60K |
| 2026-09-21 | SEK 76.20 | +2.42% | SEK 74.55 | SEK 76.20 | SEK 74.55 | 406.19K |
| 2026-09-18 | SEK 74.40 | -2.11% | SEK 75.85 | SEK 75.85 | SEK 74.15 | 2.38M |
| 2026-09-17 | SEK 76.00 | -0.20% | SEK 76.10 | SEK 76.50 | SEK 75.35 | 487.74K |
| 2026-09-16 | SEK 76.15 | +1.80% | SEK 75.50 | SEK 76.45 | SEK 75.15 | 474.69K |
| 2026-09-15 | SEK 74.80 | -0.47% | SEK 75.30 | SEK 75.30 | SEK 74.00 | 550.52K |
| 2026-09-14 | SEK 75.15 | -1.38% | SEK 76.50 | SEK 76.90 | SEK 75.10 | 306.50K |
| 2026-09-11 | SEK 76.20 | +0.53% | SEK 76.15 | SEK 76.75 | SEK 75.50 | 387.66K |
| 2026-09-10 | SEK 75.80 | -1.43% | SEK 76.90 | SEK 77.35 | SEK 75.80 | 406.78K |
| 2026-09-09 | SEK 76.90 | -1.03% | SEK 77.65 | SEK 78.00 | SEK 76.80 | 390.34K |
| 2026-09-08 | SEK 77.70 | -1.52% | SEK 78.80 | SEK 78.82 | SEK 77.70 | 312.36K |
| 2026-09-07 | SEK 78.90 | +0.45% | SEK 78.00 | SEK 79.30 | SEK 77.35 | 222.98K |
| 2026-09-04 | SEK 78.55 | -0.44% | SEK 78.00 | SEK 78.70 | SEK 77.05 | 513.30K |
| 2026-09-03 | SEK 78.90 | +1.81% | SEK 77.60 | SEK 80.00 | SEK 77.55 | 333.08K |
| 2026-09-02 | SEK 77.50 | -1.02% | SEK 78.50 | SEK 78.80 | SEK 77.05 | 454.10K |
| 2026-09-01 | SEK 78.30 | +1.69% | SEK 77.05 | SEK 78.50 | SEK 76.80 | 379.98K |
| 2026-08-31 | SEK 77.00 | -2.47% | SEK 78.15 | SEK 78.35 | SEK 76.80 | 807.06K |
| 2026-08-28 | SEK 78.95 | +0.89% | SEK 78.45 | SEK 78.95 | SEK 77.90 | 259.63K |
| 2026-08-27 | SEK 78.25 | +0.51% | SEK 77.85 | SEK 78.55 | SEK 77.50 | 576.78K |
| 2026-08-26 | SEK 77.85 | -0.89% | SEK 78.55 | SEK 78.75 | SEK 77.75 | 318.61K |
| 2026-08-25 | SEK 78.55 | +0.13% | SEK 78.25 | SEK 78.90 | SEK 78.00 | 267.73K |
| 2026-08-24 | SEK 78.45 | -0.38% | SEK 78.75 | SEK 79.05 | SEK 77.70 | 271.38K |
| 2026-08-21 | SEK 78.75 | +0.64% | SEK 78.40 | SEK 79.45 | SEK 78.05 | 228.03K |
| 2026-08-20 | SEK 78.25 | -0.95% | SEK 79.15 | SEK 79.45 | SEK 78.20 | 207.58K |
| 2026-08-19 | SEK 79.00 | -0.50% | SEK 79.55 | SEK 79.75 | SEK 78.30 | 179.20K |
| 2026-08-18 | SEK 79.40 | +0.13% | SEK 79.30 | SEK 80.10 | SEK 78.70 | 212.14K |
| 2026-08-17 | SEK 79.30 | -1.06% | SEK 80.15 | SEK 80.15 | SEK 78.95 | 262.41K |
| 2026-08-14 | SEK 80.15 | -1.60% | SEK 81.40 | SEK 81.40 | SEK 79.45 | 304.74K |
| 2026-08-13 | SEK 81.45 | +0.43% | SEK 81.60 | SEK 81.65 | SEK 79.80 | 385.03K |
| 2026-08-12 | SEK 81.10 | +1.00% | SEK 80.30 | SEK 81.30 | SEK 79.90 | 367.03K |
| 2026-08-11 | SEK 80.30 | +1.26% | SEK 79.25 | SEK 80.45 | SEK 79.05 | 432.79K |
| 2026-08-10 | SEK 79.30 | -0.50% | SEK 79.55 | SEK 79.85 | SEK 78.70 | 286.16K |
| 2026-08-07 | SEK 79.70 | +1.27% | SEK 78.60 | SEK 80.00 | SEK 78.15 | 389.61K |
| 2026-08-06 | SEK 78.70 | -0.38% | SEK 78.95 | SEK 79.50 | SEK 78.40 | 535.81K |
| 2026-08-05 | SEK 79.00 | -0.69% | SEK 79.50 | SEK 79.55 | SEK 78.65 | 335.89K |
| 2026-08-04 | SEK 79.55 | +1.99% | SEK 78.00 | SEK 79.55 | SEK 77.70 | 420.63K |
| 2026-08-03 | SEK 78.00 | +0.84% | SEK 77.35 | SEK 78.55 | SEK 77.00 | 293.63K |
| 2026-07-31 | SEK 77.35 | -0.32% | SEK 78.00 | SEK 78.30 | SEK 77.35 | 441.75K |
| 2026-07-30 | SEK 77.60 | +0.13% | SEK 77.30 | SEK 78.60 | SEK 76.95 | 289.67K |
| 2026-07-29 | SEK 77.50 | -0.51% | SEK 77.70 | SEK 77.90 | SEK 76.90 | 281.72K |
| 2026-07-28 | SEK 77.90 | +1.43% | SEK 76.70 | SEK 77.90 | SEK 76.60 | 436.89K |
| 2026-07-27 | SEK 76.80 | +2.26% | SEK 75.25 | SEK 76.85 | SEK 75.25 | 370.21K |
| 2026-07-24 | SEK 75.10 | -0.40% | SEK 75.40 | SEK 76.10 | SEK 74.80 | 254.88K |
| 2026-07-23 | SEK 75.40 | -0.79% | SEK 75.60 | SEK 76.85 | SEK 75.40 | 211.73K |
| 2026-07-22 | SEK 76.00 | +0.07% | SEK 76.25 | SEK 77.40 | SEK 75.50 | 316.02K |
| 2026-07-21 | SEK 75.95 | -1.11% | SEK 76.80 | SEK 77.05 | SEK 75.90 | 309.54K |
| 2026-07-20 | SEK 76.80 | -1.54% | SEK 78.00 | SEK 78.05 | SEK 76.80 | 330.99K |
| 2026-07-17 | SEK 78.00 | -0.26% | SEK 78.35 | SEK 78.85 | SEK 77.85 | 409.56K |
| 2026-07-16 | SEK 78.20 | -0.19% | SEK 78.70 | SEK 78.70 | SEK 77.50 | 335.30K |
| 2026-07-15 | SEK 78.35 | -0.19% | SEK 78.50 | SEK 78.65 | SEK 77.60 | 432.18K |
| 2026-07-14 | SEK 78.50 | -0.44% | SEK 79.15 | SEK 79.45 | SEK 77.60 | 417.23K |
| 2026-07-13 | SEK 78.85 | -0.44% | SEK 79.20 | SEK 79.70 | SEK 78.55 | 421.07K |
| 2026-07-10 | SEK 79.20 | +0.38% | SEK 78.95 | SEK 79.95 | SEK 78.35 | 450.57K |
| 2026-07-09 | SEK 78.90 | +1.68% | SEK 78.00 | SEK 78.90 | SEK 77.20 | 755.03K |
| 2026-07-08 | SEK 77.60 | -4.61% | SEK 81.70 | SEK 81.70 | SEK 76.95 | 843.71K |
| 2026-07-07 | SEK 81.35 | +1.18% | SEK 81.65 | SEK 82.85 | SEK 80.95 | 1.34M |
| 2026-07-06 | SEK 80.40 | +3.54% | SEK 78.95 | SEK 81.35 | SEK 77.65 | 712.55K |
| 2026-07-03 | SEK 77.65 | +1.70% | SEK 76.60 | SEK 77.90 | SEK 76.35 | 542.79K |
| 2026-07-02 | SEK 76.35 | +2.00% | SEK 74.90 | SEK 77.10 | SEK 74.65 | 824.28K |
| 2026-07-01 | SEK 74.85 | -0.47% | SEK 76.00 | SEK 76.00 | SEK 73.55 | 527.90K |
| 2026-06-30 | SEK 75.20 | -0.66% | SEK 75.70 | SEK 76.15 | SEK 74.90 | 1.38M |
| 2026-06-29 | SEK 75.70 | -0.98% | SEK 76.40 | SEK 76.40 | SEK 75.15 | 364.74K |
| 2026-06-26 | SEK 76.45 | +1.66% | SEK 75.35 | SEK 76.70 | SEK 74.35 | 570.74K |
| 2026-06-25 | SEK 75.20 | -3.96% | SEK 77.00 | SEK 77.95 | SEK 74.90 | 966.43K |
| 2026-06-24 | SEK 78.30 | +0.84% | SEK 77.35 | SEK 78.55 | SEK 76.60 | 394.28K |
| 2026-06-23 | SEK 77.65 | +0.06% | SEK 77.35 | SEK 77.75 | SEK 76.75 | 429.02K |
| 2026-06-22 | SEK 77.60 | -0.19% | SEK 77.75 | SEK 77.75 | SEK 76.60 | 330.56K |
| 2026-06-18 | SEK 77.75 | -1.02% | SEK 78.50 | SEK 78.50 | SEK 77.25 | 635.69K |
| 2026-06-17 | SEK 78.55 | -0.25% | SEK 78.85 | SEK 79.00 | SEK 78.05 | 279.38K |
| 2026-06-16 | SEK 78.75 | -0.76% | SEK 79.40 | SEK 79.40 | SEK 78.30 | 298.25K |
| 2026-06-15 | SEK 79.35 | -0.63% | SEK 80.85 | SEK 81.45 | SEK 78.85 | 331.92K |
| 2026-06-12 | SEK 79.85 | +1.08% | SEK 79.80 | SEK 80.00 | SEK 78.50 | 273.20K |
| 2026-06-11 | SEK 79.00 | -0.57% | SEK 78.80 | SEK 79.75 | SEK 77.65 | 379.62K |
| 2026-06-10 | SEK 79.45 | -0.25% | SEK 79.90 | SEK 80.00 | SEK 78.80 | 352.08K |
| 2026-06-09 | SEK 79.65 | -0.06% | SEK 79.70 | SEK 80.50 | SEK 79.00 | 294.07K |
| 2026-06-08 | SEK 79.70 | +0.31% | SEK 79.40 | SEK 80.05 | SEK 78.40 | 349.43K |
| 2026-06-05 | SEK 79.45 | -1.61% | SEK 80.55 | SEK 81.50 | SEK 79.45 | 1.10M |
| 2026-06-04 | SEK 80.75 | -0.92% | SEK 81.25 | SEK 82.40 | SEK 80.45 | 538.43K |
| 2026-06-03 | SEK 81.50 | -0.61% | SEK 82.15 | SEK 82.15 | SEK 80.90 | 237.32K |
| 2026-06-02 | SEK 82.00 | -1.20% | SEK 83.25 | SEK 83.85 | SEK 81.85 | 528.00K |
| 2026-06-01 | SEK 83.00 | -2.47% | SEK 85.20 | SEK 85.25 | SEK 82.60 | 268.12K |
| 2026-05-29 | SEK 85.10 | -0.35% | SEK 85.65 | SEK 85.95 | SEK 85.00 | 538.11K |
| 2026-05-28 | SEK 85.40 | -0.47% | SEK 85.75 | SEK 86.05 | SEK 84.90 | 303.36K |
| 2026-05-27 | SEK 85.80 | +0.76% | SEK 85.15 | SEK 87.40 | SEK 85.15 | 441.44K |