Wallenstam AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	42.56	42.56	41.78	41.78	-	-3.38%	255,812
Mar 6, 2026	43.26	43.86	43.10	43.24	43.24	-0.05%	789,367
Mar 5, 2026	43.86	44.14	43.16	43.26	43.26	-0.96%	743,343
Mar 4, 2026	42.86	44.08	42.66	43.68	43.68	2.20%	620,254
Mar 3, 2026	44.46	44.48	42.72	42.74	42.74	-3.87%	767,177
Mar 2, 2026	44.50	44.98	44.38	44.46	44.46	-2.63%	586,375
Feb 27, 2026	45.50	45.80	45.20	45.66	45.66	0.71%	1,214,120
Feb 26, 2026	44.52	45.52	44.32	45.34	45.34	1.84%	483,698
Feb 25, 2026	44.58	44.90	44.30	44.52	44.52	-0.22%	353,253
Feb 24, 2026	44.36	45.30	44.16	44.62	44.62	0.36%	975,676
Feb 23, 2026	44.88	45.12	44.34	44.46	44.46	-0.94%	487,831
Feb 20, 2026	43.80	45.16	43.80	44.88	44.88	3.27%	1,255,370
Feb 19, 2026	43.02	43.60	42.90	43.46	43.46	0.84%	569,432
Feb 18, 2026	43.88	44.26	42.92	43.10	43.10	-1.96%	3,091,187
Feb 17, 2026	42.54	43.96	42.54	43.96	43.96	2.85%	1,129,643
Feb 16, 2026	42.76	43.04	42.40	42.74	42.74	-	966,334
Feb 13, 2026	42.76	43.26	42.54	42.74	42.74	-0.47%	579,589
Feb 12, 2026	43.26	43.32	42.00	42.94	42.94	0.75%	768,982
Feb 11, 2026	43.00	43.20	42.48	42.62	42.62	-0.93%	814,693
Feb 10, 2026	42.40	43.08	42.40	43.02	43.02	1.56%	684,378
Feb 9, 2026	42.22	42.90	42.00	42.36	42.36	0.09%	670,317
Feb 6, 2026	40.88	42.78	40.54	42.32	42.32	3.52%	802,906
Feb 5, 2026	41.00	41.86	40.10	40.88	40.88	0.69%	1,277,760
Feb 4, 2026	40.06	40.82	39.44	40.60	40.60	1.40%	678,951
Feb 3, 2026	40.68	40.68	39.98	40.04	40.04	-1.33%	948,820
Feb 2, 2026	40.40	40.96	40.14	40.58	40.58	0.05%	433,018
Jan 30, 2026	41.40	41.40	40.26	40.56	40.56	-1.65%	559,984
Jan 29, 2026	40.70	41.50	40.42	41.24	41.24	1.33%	341,835
Jan 28, 2026	39.96	40.74	39.82	40.70	40.70	1.70%	527,093
Jan 27, 2026	40.52	40.52	39.84	40.02	40.02	-1.38%	515,443
Jan 26, 2026	40.34	40.80	40.00	40.58	40.58	0.30%	607,634
Jan 23, 2026	40.50	40.60	40.22	40.46	40.46	0.30%	275,462
Jan 22, 2026	40.20	40.90	40.14	40.34	40.34	1.15%	559,532
Jan 21, 2026	40.32	40.44	39.84	39.88	39.88	-1.43%	555,594
Jan 20, 2026	41.68	41.68	40.32	40.46	40.46	-2.97%	481,513
Jan 19, 2026	41.90	42.18	41.44	41.70	41.70	-1.65%	418,157
Jan 16, 2026	42.68	42.80	42.06	42.40	42.40	-0.93%	257,543
Jan 15, 2026	41.76	42.80	41.58	42.80	42.80	2.49%	564,985
Jan 14, 2026	42.68	42.72	41.26	41.76	41.76	-2.16%	639,971
Jan 13, 2026	42.68	42.74	42.20	42.68	42.68	0.28%	425,578
Jan 12, 2026	42.60	42.74	42.20	42.56	42.56	-0.23%	331,254
Jan 9, 2026	42.50	42.74	42.00	42.66	42.66	0.38%	496,861
Jan 8, 2026	42.40	42.90	42.26	42.50	42.50	0.43%	477,949
Jan 7, 2026	41.50	42.38	41.22	42.32	42.32	3.67%	882,623
Jan 5, 2026	40.86	41.00	40.40	40.82	40.82	-0.10%	348,478
Jan 2, 2026	41.50	41.50	40.68	40.86	40.86	-1.26%	479,055
Dec 30, 2025	41.28	41.38	40.92	41.38	41.38	0.39%	463,865
Dec 29, 2025	40.68	41.42	40.58	41.22	41.22	1.28%	468,758
Dec 23, 2025	40.08	40.98	40.08	40.70	40.70	1.40%	631,973
Dec 22, 2025	40.32	40.42	39.78	40.14	40.14	-0.99%	910,718
Dec 19, 2025	40.50	40.58	39.94	40.54	40.54	0.15%	1,782,759
Dec 18, 2025	40.22	40.56	40.14	40.48	40.48	0.15%	906,075
Dec 17, 2025	40.22	40.56	40.08	40.42	40.42	-0.79%	1,022,722
Dec 16, 2025	40.72	41.00	40.14	40.74	40.74	-1.02%	911,954
Dec 15, 2025	41.68	41.84	41.16	41.16	41.16	-1.63%	571,159
Dec 12, 2025	41.44	42.06	41.32	41.84	41.84	0.97%	440,418
Dec 11, 2025	41.62	41.62	41.18	41.44	41.44	-0.43%	324,940
Dec 10, 2025	41.30	41.76	41.14	41.62	41.62	0.82%	361,398
Dec 9, 2025	41.80	41.90	41.18	41.28	41.28	-0.91%	488,859
Dec 8, 2025	42.56	42.86	41.66	41.66	41.66	-2.07%	516,960
Dec 5, 2025	42.52	43.04	42.32	42.54	42.54	0.09%	506,220
Dec 4, 2025	41.80	42.54	41.80	42.50	42.50	1.77%	358,806
Dec 3, 2025	42.00	42.38	41.62	41.76	41.76	-0.71%	344,829
Dec 2, 2025	42.48	42.52	42.00	42.06	42.06	-1.17%	366,149
Dec 1, 2025	42.86	43.14	42.40	42.56	42.56	-0.88%	346,270
Nov 28, 2025	43.44	43.50	42.84	42.94	42.94	-1.06%	905,951
Nov 27, 2025	43.16	43.60	43.08	43.40	43.40	0.56%	577,804
Nov 26, 2025	43.12	43.30	42.64	43.16	43.16	0.19%	377,297
Nov 25, 2025	43.22	43.46	42.72	43.08	43.08	0.14%	470,419
Nov 24, 2025	42.94	43.14	42.58	43.02	43.02	0.94%	465,424
Nov 21, 2025	42.16	42.66	41.82	42.62	42.62	1.04%	345,567
Nov 20, 2025	42.64	42.94	42.18	42.18	42.18	-1.40%	454,153
Nov 19, 2025	42.50	43.04	42.42	42.78	42.78	0.19%	361,380
Nov 18, 2025	42.96	43.18	42.54	42.70	42.70	-0.97%	361,876
Nov 17, 2025	42.92	43.66	42.82	43.12	43.12	0.47%	410,444
Nov 14, 2025	43.20	43.30	42.60	42.92	42.92	-0.88%	371,259
Nov 13, 2025	43.08	43.52	42.94	43.30	43.30	0.51%	394,944
Nov 12, 2025	42.80	43.18	42.56	43.08	43.08	0.70%	468,844
Nov 11, 2025	42.80	42.98	42.20	42.78	42.78	0.09%	523,830
Nov 10, 2025	43.58	43.62	42.70	42.74	42.74	-1.93%	362,446
Nov 7, 2025	43.10	43.86	43.10	43.58	43.58	0.74%	408,392
Nov 6, 2025	43.32	43.76	43.16	43.26	43.26	-0.05%	403,713
Nov 5, 2025	44.08	44.46	43.28	43.28	43.28	-1.90%	1,179,564
Nov 4, 2025	43.96	44.36	43.60	44.12	44.12	0.59%	670,170
Nov 3, 2025	44.06	44.22	43.70	43.86	43.86	-0.45%	438,578
Oct 31, 2025	44.20	44.40	43.78	44.06	44.06	-0.36%	340,916
Oct 30, 2025	44.50	44.70	43.98	44.22	43.97	-0.54%	319,067
Oct 29, 2025	44.30	44.92	44.04	44.46	44.21	0.36%	360,362
Oct 28, 2025	44.90	45.16	44.30	44.30	44.05	-1.34%	298,446
Oct 27, 2025	45.50	45.50	44.76	44.90	44.65	-1.32%	375,395
Oct 24, 2025	46.18	46.30	44.54	45.50	45.24	-1.17%	563,169
Oct 23, 2025	45.48	46.12	45.32	46.04	45.78	0.88%	491,523
Oct 22, 2025	45.60	45.74	44.64	45.64	45.38	0.26%	969,174
Oct 21, 2025	44.80	46.00	44.02	45.52	45.26	0.93%	1,145,081
Oct 20, 2025	45.00	45.52	44.52	45.10	44.85	0.27%	574,375
Oct 17, 2025	45.76	46.00	44.90	44.98	44.73	-1.62%	417,089
Oct 16, 2025	45.00	45.74	44.90	45.72	45.46	1.11%	612,964
Oct 15, 2025	45.42	45.50	44.68	45.22	44.96	-0.13%	528,271
Oct 14, 2025	43.84	45.28	43.62	45.28	45.02	3.57%	977,170
Oct 13, 2025	43.02	43.94	42.84	43.72	43.47	1.63%	394,974