Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Stockholm - Delayed Quote SEK

Wihlborgs Fastigheter AB (publ) (WIHL.ST)

Compare
99.30
-1.30
(-1.29%)
At close: April 4 at 5:29:51 PM GMT+2
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
Apr 4, 2025101.50104.0098.9599.3099.30579,574
Apr 3, 202597.65102.2096.45100.60100.60524,412
Apr 2, 202598.5598.5596.6598.0598.05217,157
Apr 1, 202596.9099.1096.9098.9098.90301,437
Mar 31, 202598.8099.4097.5098.7598.75687,200
Mar 28, 202595.2599.0095.1598.8098.80474,767
Mar 27, 202593.4595.3593.1095.2595.25387,233
Mar 26, 202594.6094.6093.0593.9593.95193,267
Mar 25, 202593.6094.2092.7594.1594.15418,252
Mar 24, 202596.4596.8093.3093.8093.80321,841
Mar 21, 202596.6096.6095.0096.3596.35834,916
Mar 20, 202596.3596.8095.6096.3096.30209,884
Mar 19, 202595.7596.5594.9095.9595.95663,359
Mar 18, 202597.0097.5095.6095.9095.90419,545
Mar 17, 202596.8097.3095.6097.2097.20243,020
Mar 14, 202595.2597.3595.2596.8096.80287,979
Mar 13, 202595.0095.5094.2594.4094.40337,081
Mar 12, 202594.5096.9094.5095.1095.10665,258
Mar 11, 202594.5596.1094.3094.5594.55684,307
Mar 10, 202596.6097.3094.5094.5094.50367,162
Mar 7, 202595.6597.5595.3596.7096.70275,034
Mar 6, 2025100.60100.6095.3595.6595.65638,643
Mar 5, 2025102.50103.60100.50100.70100.70311,430
Mar 4, 2025104.80105.60103.70103.90103.90509,758
Mar 3, 2025104.40106.30104.00105.00105.00428,624
Feb 28, 2025103.80105.00102.90104.70104.70630,474
Feb 27, 2025104.90104.90103.60104.10104.10208,243
Feb 26, 2025105.90107.00104.70105.20105.20287,719
Feb 25, 2025105.20108.10105.00106.20106.20240,063
Feb 24, 2025103.50105.10103.40104.80104.80268,348
Feb 21, 2025104.10104.90102.80103.10103.10333,305
Feb 20, 2025105.10105.40103.80104.10104.10245,621
Feb 19, 2025106.80107.00104.40104.90104.90515,015
Feb 18, 2025107.20107.60105.80107.10107.10311,895
Feb 17, 2025107.80107.80106.70107.20107.20136,120
Feb 14, 2025110.00110.00107.50108.00108.00257,949
Feb 13, 2025108.40110.30107.00109.50109.50410,181
Feb 12, 2025109.60110.30106.30107.30107.30410,789
Feb 11, 2025112.80113.20107.90109.70109.70764,368
Feb 10, 2025109.50113.50109.20113.20113.20669,928
Feb 7, 2025111.50111.90108.40109.50109.50289,754
Feb 6, 2025111.30111.50108.90111.10111.10281,487
Feb 5, 2025108.90111.50108.90111.50111.50317,960
Feb 4, 2025108.90109.70107.60109.30109.30249,451
Feb 3, 2025108.00109.30106.80109.10109.10297,732
Jan 31, 2025111.80111.90109.10109.80109.80246,893
Jan 30, 2025109.00111.90109.00111.90111.90395,487
Jan 29, 2025110.10110.50108.70109.00109.00311,760
Jan 28, 2025109.30110.60108.30110.30110.30431,588
Jan 27, 2025106.60110.60105.90109.40109.40312,904
Jan 24, 2025109.90110.40106.00106.70106.70272,674
Jan 23, 2025105.40109.50105.40109.50109.50371,033
Jan 22, 2025106.20106.90105.30105.80105.80340,891
Jan 21, 2025105.20106.40104.80106.20106.20500,030
Jan 20, 2025105.90106.10104.60105.50105.50514,943
Jan 17, 2025104.50106.30104.30105.90105.901,270,767
Jan 16, 2025104.00104.70102.70104.50104.50323,617
Jan 15, 2025102.30105.00101.90103.80103.80673,849
Jan 14, 2025100.50101.70100.20101.10101.10610,639
Jan 13, 2025101.80102.80100.50100.50100.50377,444
Jan 10, 2025104.30104.80101.80102.40102.40291,926
Jan 9, 2025103.00104.90102.90104.30104.30436,050
Jan 8, 2025104.60107.00102.90103.50103.50559,066
Jan 7, 2025105.30106.40104.30104.50104.50635,897
Jan 3, 2025105.30105.70104.10104.60104.60255,997
Jan 2, 2025104.70105.70103.80105.20105.20244,972
Dec 30, 2024104.50105.70104.30104.80104.80373,198
Dec 27, 2024103.70105.00103.60104.50104.50219,887
Dec 23, 2024104.30104.30103.10103.70103.70205,196
Dec 20, 2024101.20104.60101.20104.40104.40931,133
Dec 19, 2024103.00104.20101.20101.90101.90388,068
Dec 18, 2024104.10105.20103.80104.40104.40231,284
Dec 17, 2024103.70104.50102.90103.90103.90364,048
Dec 16, 2024105.30105.90104.20104.40104.40277,927
Dec 13, 2024106.40107.10105.40105.50105.50257,670
Dec 12, 2024106.60107.10105.50106.60106.60238,312
Dec 11, 2024107.40107.50106.30106.70106.70179,592
Dec 10, 2024105.50107.80105.20107.50107.50479,819
Dec 9, 2024108.80109.00106.10106.40106.40297,090
Dec 6, 2024107.10109.30107.10108.80108.80321,292
Dec 5, 2024108.50108.80106.90106.90106.90303,294
Dec 4, 2024110.10111.00107.40108.90108.90473,548
Dec 3, 2024111.00112.00109.40110.10110.10344,081
Dec 2, 2024110.00112.00109.70111.00111.00272,200
Nov 29, 2024110.90111.90110.50110.60110.60887,041
Nov 28, 2024110.60111.20110.30110.90110.90158,049
Nov 27, 2024108.00110.60107.60110.40110.40418,973
Nov 26, 2024109.10109.10107.20107.90107.90246,305
Nov 25, 2024109.20109.90108.10109.10109.10240,285
Nov 22, 2024105.10108.10105.10108.10108.10213,138
Nov 21, 2024105.00105.70104.20105.50105.50347,900
Nov 20, 2024106.30107.50104.80105.00105.00359,251
Nov 19, 2024106.70107.80104.80106.30106.30337,132
Nov 18, 2024108.80108.80106.60106.60106.60277,643
Nov 15, 2024109.90110.40108.00108.90108.90211,970
Nov 14, 2024109.60112.00109.60110.90110.90257,379
Nov 13, 2024111.10111.80109.00109.40109.40193,943
Nov 12, 2024112.00112.20110.90110.90110.90250,350
Nov 11, 2024112.80113.70112.50112.70112.70155,656
Nov 8, 2024110.60112.80110.60112.60112.60237,211
Nov 7, 2024106.90110.60106.90110.20110.20308,901
Nov 6, 2024110.60111.90106.80106.80106.80576,158
Nov 5, 2024110.60111.60110.30110.50110.50242,700
Nov 4, 2024110.90112.30110.20111.10111.10426,851
Nov 1, 2024111.50112.70111.20111.20111.20200,397
Oct 31, 2024112.00112.90110.80111.60111.60414,466
Oct 30, 2024113.70114.30112.20112.90112.90590,953
Oct 29, 2024115.00115.70113.60113.70113.70228,780
Oct 28, 2024113.40115.50112.90115.00115.00225,721
Oct 25, 2024114.00114.70112.90113.40113.40266,274
Oct 24, 2024114.40114.80113.10113.50113.50246,125
Oct 23, 2024113.90114.90112.90114.40114.40397,453
Oct 22, 2024114.40114.40110.30113.90113.90511,441
Oct 21, 2024116.50116.70114.20114.70114.70388,968
Oct 18, 2024117.00117.00115.70116.70116.70302,568
Oct 17, 2024118.50118.50115.40116.40116.40272,980
Oct 16, 2024116.80117.80116.30117.40117.40289,218
Oct 15, 2024118.30118.70116.20116.80116.80313,042
Oct 14, 2024118.40119.10116.60118.10118.10167,522
Oct 11, 2024117.60119.00116.40118.40118.40242,503
Oct 10, 2024119.50120.10114.50116.40116.40423,309
Oct 9, 2024120.00121.60119.40119.50119.50215,005
Oct 8, 2024119.40121.40119.20119.60119.60331,383
Oct 7, 2024120.60120.80118.50119.30119.30366,719
Oct 4, 2024119.30121.50119.20120.50120.50366,876
Oct 3, 2024119.50120.20117.80119.30119.30459,513
Oct 2, 2024118.90119.60116.70119.50119.50222,517
Oct 1, 2024117.20120.80117.10118.90118.90383,559
Sep 30, 2024116.30117.60115.50117.20117.20458,855
Sep 27, 2024114.50117.10114.50116.40116.40334,837
Sep 26, 2024114.40116.00113.80115.90115.90233,547
Sep 25, 2024113.20114.70112.60113.60113.60256,937
Sep 24, 2024115.00115.60112.60113.90113.90274,333
Sep 23, 2024111.90115.10111.10114.90114.90309,399
Sep 20, 2024111.90112.90111.00112.10112.10719,486
Sep 19, 2024111.50112.40110.70111.90111.90339,756
Sep 18, 2024110.50110.70108.90109.80109.80702,513
Sep 17, 2024112.50112.60110.20110.50110.50344,688
Sep 16, 2024113.10113.60111.90112.20112.20204,642
Sep 13, 2024111.40113.50110.60113.10113.10188,733
Sep 12, 2024110.50111.90110.20111.10111.10272,930
Sep 11, 2024112.20112.20109.50110.60110.60321,836
Sep 10, 2024110.30112.80110.30112.20112.20206,792
Sep 9, 2024111.40111.80109.80110.30110.30213,645
Sep 6, 2024110.70112.00108.00111.40111.401,005,389
Sep 5, 2024108.10110.30108.10109.80109.80790,116
Sep 4, 2024107.90109.50105.90108.50108.50314,327
Sep 3, 2024108.90109.00106.10106.90106.90233,841
Sep 2, 2024107.90108.70106.70108.60108.60174,975
Aug 30, 2024107.30108.90107.30107.90107.90727,558
Aug 29, 2024109.30109.80106.90107.20107.20252,035
Aug 28, 2024108.70109.70108.00109.60109.60237,718
Aug 27, 2024112.00112.00107.50108.70108.70256,033
Aug 26, 2024110.50111.30109.80111.20111.20326,896
Aug 23, 2024108.60110.50108.60110.50110.50392,008
Aug 22, 2024106.60108.50106.40108.50108.50344,276
Aug 21, 2024109.30109.30106.00106.90106.90276,914
Aug 20, 2024109.80111.00108.40109.30109.30340,709
Aug 19, 2024107.30109.80107.20109.70109.70165,187
Aug 16, 2024107.50108.50106.90107.30107.30202,829
Aug 15, 2024109.90110.00107.30108.10108.10219,670
Aug 14, 2024108.40109.50108.10109.30109.30122,571
Aug 13, 2024107.00108.40106.50108.40108.40192,028
Aug 12, 2024108.30108.90107.00107.00107.00141,152
Aug 9, 2024106.50109.70106.50108.00108.00189,514
Aug 8, 2024108.10108.20105.50106.50106.50229,083
Aug 7, 2024107.50107.80106.00107.10107.10289,940
Aug 6, 2024106.00106.90102.50104.80104.80427,251
Aug 5, 2024105.50106.00102.70105.10105.10365,035
Aug 2, 2024108.00109.50105.90108.80108.80416,150
Aug 1, 2024108.60111.60108.10108.90108.90395,874
Jul 31, 2024110.00110.60108.50108.50108.50440,889
Jul 30, 2024110.60111.00109.00109.60109.60137,703
Jul 29, 2024109.70111.20109.40110.50110.50220,069
Jul 26, 2024109.60110.10109.10109.10109.10123,876
Jul 25, 2024108.10109.60107.60109.30109.30163,610
Jul 24, 2024109.00110.00108.40109.20109.20121,970
Jul 23, 2024110.90111.00109.30109.90109.90164,718
Jul 22, 2024110.70112.40110.70110.90110.90161,280
Jul 19, 2024110.90111.10109.70110.70110.70151,068
Jul 18, 2024111.10111.60110.30110.90110.90201,820
Jul 17, 2024111.90112.20110.70111.50111.50252,071
Jul 16, 2024112.30113.30111.10111.80111.80207,353
Jul 15, 2024112.90113.00110.50111.80111.80212,890
Jul 12, 2024111.40113.30110.50113.00113.00414,496
Jul 11, 2024110.90111.80109.30111.40111.40368,050
Jul 10, 2024106.70111.70106.20110.90110.90835,892
Jul 9, 2024103.00106.30102.60105.30105.30457,834
Jul 8, 202499.90104.1099.70102.60102.60247,468
Jul 5, 2024101.30103.20101.10102.60102.60303,204
Jul 4, 2024100.30102.00100.30101.30101.30252,696
Jul 3, 202498.90100.3098.10100.20100.20219,730
Jul 2, 202497.8098.5097.1598.2098.20162,794
Jul 1, 202498.6599.5098.0098.5098.50225,527
Jun 28, 202496.9598.2096.4097.9097.90320,147
Jun 27, 202494.8096.6094.4096.5596.55216,346
Jun 26, 202495.9597.2594.5094.8094.80317,093
Jun 25, 202497.6098.0095.6595.9095.90171,957
Jun 24, 202497.0098.1596.1098.0098.00212,783
Jun 20, 202495.5098.1595.3598.1598.15832,634
Jun 19, 202495.8097.2095.1095.5095.50415,429
Jun 18, 202497.3097.5096.0097.1597.15295,700
Jun 17, 202496.7097.4095.6096.4096.40673,947
Jun 14, 202499.0099.0596.4596.8096.80182,832
Jun 13, 202498.80100.5098.5098.5598.55288,236
Jun 12, 202496.6599.6096.1099.2099.20385,283
Jun 11, 202497.4597.6596.0096.6596.65332,553
Jun 10, 202497.5098.0595.8097.5097.50239,515
Jun 7, 2024101.70102.1097.2098.2098.20355,068
Jun 5, 2024101.60102.50100.80101.60101.60393,098
Jun 4, 2024100.20102.1099.85101.70101.70306,655
Jun 3, 2024100.50101.0099.00100.50100.50276,716
May 31, 202497.95100.7097.0599.7099.701,227,232
May 30, 202495.4598.3095.2597.9597.95417,117
May 29, 202498.4098.5595.6595.6595.65254,408
May 28, 202499.0099.4098.2598.3098.30221,801
May 27, 202499.2099.2097.9598.5598.5584,121
May 24, 202497.0099.3097.0098.3098.30212,383
May 23, 2024100.60100.6098.1098.2098.20267,259
May 22, 202498.80100.9097.80100.60100.60344,247
May 21, 202499.80100.2098.5098.8098.80288,952
May 20, 202499.90101.2099.80100.20100.20221,083
May 17, 2024100.50101.1099.5099.9099.90230,677
May 16, 2024101.20102.60100.20100.60100.60308,093
May 15, 202498.30101.3098.25101.20101.20518,962
May 14, 202496.6598.0595.8097.5097.50291,269
May 13, 202495.9097.0095.6096.6596.65142,279
May 10, 202497.0097.6095.2095.9095.90250,400
May 8, 202496.0097.1595.4096.2596.25342,066
May 7, 202494.7596.3594.2096.3596.35494,147
May 6, 202494.2094.5093.2594.1094.10216,974
May 3, 202495.0095.3091.3594.2094.20432,523
May 2, 202492.5094.6091.7094.5094.50630,703
Apr 30, 202491.7593.0091.4093.0093.00294,452
Apr 29, 202490.0092.2089.6592.0092.00203,974
Apr 26, 202488.4590.7588.4590.1090.10325,213
Apr 25, 2024 3.15 Dividend
Apr 25, 202489.0089.4087.2587.7087.70427,967
Apr 24, 202495.0095.0090.9091.4088.25416,511
Apr 23, 202493.5595.0592.7595.0591.77349,018
Apr 22, 202492.6593.6092.6593.3090.08252,536
Apr 19, 202491.9092.3091.0592.2589.07188,472
Apr 18, 202491.4092.7091.0092.2089.02258,824
Apr 17, 202491.9592.9090.9091.4088.25274,670
Apr 16, 202491.3093.2090.0092.5589.361,117,830
Apr 15, 202490.0092.1090.0090.3087.19322,854
Apr 12, 202490.8092.7089.7590.0086.90458,914
Apr 11, 202491.1092.0088.9590.5087.38481,264
Apr 10, 202493.9594.8091.1091.3588.20424,541
Apr 9, 202495.5595.5593.6593.9590.71441,460
Apr 8, 202494.1596.0594.0095.9092.59322,165
Apr 5, 202494.7095.7093.7594.3091.05246,769
Apr 4, 202496.7596.7595.2595.4092.11378,461

Related Tickers

NYF.ST Nyfosa AB (publ)
89.35
-2.14%
 
SAGA-B.ST AB Sagax (publ)
202.00
-6.48%
 
SLP-B.ST Swedish Logistic Property AB
36.00
-5.76%
 
FABG.ST Fabege AB (publ)
80.75
-3.75%
 
WALL-B.ST Wallenstam AB (publ)
43.70
-2.24%
 
EMIL-B.ST Fastighetsbolaget Emilshus AB (publ)
45.20
-4.03%
 
PLAZ-B.ST Platzer Fastigheter Holding AB (publ)
76.50
-2.55%
 
ENTRA.OL Entra ASA
114.80
-3.69%
 
SAGA-D.ST AB Sagax (publ)
31.70
-2.46%
 
0ABQ.IL Cibus Nordic Real Estate AB (publ)
154.88
+0.88%