Wallenstam AB (publ) (STO:WALL.B)
Sweden
· Delayed Price · Currency is SEK 42.54
+0.04 (0.09%)
At close: Dec 5, 2025
Wallenstam AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 465,731 |
| 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% | 439,097 |
| 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 |
| Oct 10, 2025 | 42.62 | 43.54 | 42.62 | 43.02 | 42.78 | 0.94% | 421,815 |
| Oct 9, 2025 | 42.56 | 42.90 | 42.16 | 42.62 | 42.38 | 0.14% | 397,285 |
| Oct 8, 2025 | 43.20 | 43.32 | 42.56 | 42.56 | 42.32 | -1.75% | 243,382 |
| Oct 7, 2025 | 43.30 | 43.64 | 43.06 | 43.32 | 43.08 | 0.05% | 295,697 |
| Oct 6, 2025 | 43.06 | 43.56 | 42.50 | 43.30 | 43.06 | 0.32% | 591,548 |
| Oct 3, 2025 | 42.40 | 43.18 | 42.40 | 43.16 | 42.92 | 1.94% | 548,717 |
| Oct 2, 2025 | 43.40 | 43.60 | 42.16 | 42.34 | 42.10 | -2.17% | 780,836 |
| Oct 1, 2025 | 43.62 | 44.12 | 43.16 | 43.28 | 43.04 | -0.87% | 446,651 |
| Sep 30, 2025 | 43.30 | 43.68 | 42.76 | 43.66 | 43.41 | 0.69% | 506,736 |
| Sep 29, 2025 | 43.10 | 43.64 | 42.96 | 43.36 | 43.11 | 1.12% | 311,577 |
| Sep 26, 2025 | 42.58 | 43.14 | 42.40 | 42.88 | 42.64 | 0.89% | 273,447 |
| Sep 25, 2025 | 43.38 | 43.60 | 42.50 | 42.50 | 42.26 | -2.75% | 614,756 |
| Sep 24, 2025 | 43.80 | 43.96 | 43.32 | 43.70 | 43.45 | 0.05% | 348,733 |
| Sep 23, 2025 | 43.00 | 44.20 | 43.00 | 43.68 | 43.43 | 0.78% | 337,082 |
| Sep 22, 2025 | 44.20 | 44.34 | 43.30 | 43.34 | 43.09 | -1.95% | 330,198 |
| Sep 19, 2025 | 44.24 | 44.80 | 44.20 | 44.20 | 43.95 | -0.50% | 1,092,920 |
| Sep 18, 2025 | 44.72 | 45.20 | 44.26 | 44.42 | 44.17 | -0.85% | 521,849 |
| Sep 17, 2025 | 44.02 | 44.98 | 44.02 | 44.80 | 44.55 | 2.00% | 445,817 |
| Sep 16, 2025 | 45.10 | 45.36 | 43.92 | 43.92 | 43.67 | -2.23% | 613,185 |
| Sep 15, 2025 | 44.44 | 45.34 | 44.30 | 44.92 | 44.67 | 1.17% | 761,802 |
| Sep 12, 2025 | 44.00 | 44.74 | 43.90 | 44.40 | 44.15 | 1.28% | 519,088 |
| Sep 11, 2025 | 43.56 | 44.00 | 43.30 | 43.84 | 43.59 | 0.37% | 368,042 |
| Sep 10, 2025 | 43.56 | 44.08 | 43.32 | 43.68 | 43.43 | 0.28% | 887,499 |
| Sep 9, 2025 | 43.58 | 43.94 | 43.30 | 43.56 | 43.31 | -0.41% | 653,027 |
| Sep 8, 2025 | 43.58 | 43.96 | 43.34 | 43.74 | 43.49 | 0.23% | 702,359 |
| Sep 5, 2025 | 42.78 | 43.66 | 42.74 | 43.64 | 43.39 | 2.92% | 538,474 |
| Sep 4, 2025 | 42.50 | 43.00 | 42.40 | 42.40 | 42.16 | -0.19% | 345,995 |
| Sep 3, 2025 | 42.60 | 43.06 | 42.06 | 42.48 | 42.24 | -0.47% | 818,985 |
| Sep 2, 2025 | 43.86 | 43.98 | 42.48 | 42.68 | 42.44 | -2.96% | 730,735 |
| Sep 1, 2025 | 44.00 | 44.56 | 43.88 | 43.98 | 43.73 | -0.32% | 243,543 |
| Aug 29, 2025 | 44.86 | 45.06 | 44.12 | 44.12 | 43.87 | -1.65% | 400,213 |
| Aug 28, 2025 | 46.00 | 46.28 | 44.86 | 44.86 | 44.61 | -2.18% | 269,803 |
| Aug 27, 2025 | 45.32 | 46.34 | 45.20 | 45.86 | 45.60 | 1.10% | 473,792 |
| Aug 26, 2025 | 45.22 | 45.66 | 45.06 | 45.36 | 45.10 | - | 612,113 |
| Aug 25, 2025 | 45.68 | 45.80 | 45.36 | 45.36 | 45.10 | -0.57% | 254,473 |
| Aug 22, 2025 | 44.80 | 45.62 | 44.54 | 45.62 | 45.36 | 2.01% | 408,996 |
| Aug 21, 2025 | 45.16 | 45.30 | 44.40 | 44.72 | 44.47 | -1.19% | 469,192 |
| Aug 20, 2025 | 44.42 | 45.26 | 44.42 | 45.26 | 45.00 | 1.16% | 297,339 |
| Aug 19, 2025 | 44.32 | 44.78 | 44.24 | 44.74 | 44.49 | 0.95% | 431,142 |
| Aug 18, 2025 | 45.00 | 45.54 | 44.12 | 44.32 | 44.07 | -1.47% | 327,822 |
| Aug 15, 2025 | 45.00 | 45.38 | 44.66 | 44.98 | 44.73 | -0.04% | 339,684 |
| Aug 14, 2025 | 44.58 | 45.26 | 44.58 | 45.00 | 44.75 | 0.63% | 425,369 |
| Aug 13, 2025 | 44.80 | 45.14 | 44.30 | 44.72 | 44.47 | -0.27% | 512,943 |
| Aug 12, 2025 | 45.06 | 45.42 | 44.76 | 44.84 | 44.59 | -0.44% | 259,713 |
| Aug 11, 2025 | 45.42 | 45.62 | 45.04 | 45.04 | 44.79 | -0.75% | 363,956 |
| Aug 8, 2025 | 45.60 | 45.96 | 45.38 | 45.38 | 45.12 | -0.48% | 367,846 |
| Aug 7, 2025 | 45.34 | 45.88 | 45.26 | 45.60 | 45.34 | 1.15% | 540,197 |
| Aug 6, 2025 | 44.66 | 45.48 | 44.66 | 45.08 | 44.83 | 0.94% | 535,945 |
| Aug 5, 2025 | 44.72 | 44.88 | 44.32 | 44.66 | 44.41 | 0.27% | 528,049 |
| Aug 4, 2025 | 44.08 | 44.72 | 44.08 | 44.54 | 44.29 | 1.27% | 498,295 |
| Aug 1, 2025 | 44.00 | 44.32 | 43.52 | 43.98 | 43.73 | -1.08% | 647,505 |
| Jul 31, 2025 | 44.46 | 44.90 | 44.20 | 44.46 | 44.21 | 0.86% | 920,897 |
| Jul 30, 2025 | 45.04 | 45.60 | 43.98 | 44.08 | 43.83 | -1.83% | 845,257 |
| Jul 29, 2025 | 45.38 | 46.28 | 44.76 | 44.90 | 44.65 | -1.23% | 416,547 |
| Jul 28, 2025 | 46.02 | 46.56 | 45.34 | 45.46 | 45.20 | -1.39% | 653,128 |
| Jul 25, 2025 | 46.10 | 46.22 | 45.64 | 46.10 | 45.84 | -0.09% | 365,284 |
| Jul 24, 2025 | 45.60 | 46.14 | 45.52 | 46.14 | 45.88 | 0.92% | 498,922 |
| Jul 23, 2025 | 46.20 | 46.46 | 45.70 | 45.72 | 45.46 | -0.57% | 323,675 |
| Jul 22, 2025 | 46.30 | 46.34 | 45.74 | 45.98 | 45.72 | 0.31% | 202,281 |
| Jul 21, 2025 | 44.88 | 46.14 | 44.88 | 45.84 | 45.58 | 2.00% | 509,957 |
| Jul 18, 2025 | 45.50 | 45.50 | 44.62 | 44.94 | 44.69 | -0.31% | 664,538 |