Wallenstam AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	39.68	39.90	39.24	39.56	39.26	-0.30%	614,284
Apr 27, 2026	40.36	40.38	39.68	39.68	39.38	-1.68%	500,540
Apr 24, 2026	40.48	40.70	40.12	40.36	40.05	-0.69%	640,685
Apr 23, 2026	41.38	41.44	40.50	40.64	40.33	-1.65%	723,886
Apr 22, 2026	40.80	41.86	40.68	41.32	41.01	1.57%	927,685
Apr 21, 2026	42.40	42.46	40.24	40.68	40.37	-4.15%	1,163,281
Apr 20, 2026	43.24	43.42	42.34	42.44	42.12	-2.35%	540,559
Apr 17, 2026	43.08	43.68	42.94	43.46	43.13	1.21%	926,844
Apr 16, 2026	42.26	43.44	42.26	42.94	42.61	0.89%	534,971
Apr 15, 2026	42.44	42.78	42.26	42.56	42.24	0.33%	530,949
Apr 14, 2026	41.68	42.76	41.68	42.42	42.10	1.87%	439,891
Apr 13, 2026	41.54	41.80	41.38	41.64	41.32	-0.62%	545,822
Apr 10, 2026	41.88	42.50	41.74	41.90	41.58	0.29%	738,136
Apr 9, 2026	41.52	41.90	41.26	41.78	41.46	-0.52%	802,684
Apr 8, 2026	42.14	42.28	41.26	42.00	41.68	2.54%	1,259,888
Apr 7, 2026	41.72	42.34	40.80	40.96	40.65	-1.40%	743,290
Apr 2, 2026	42.00	42.00	41.34	41.54	41.22	-1.10%	287,336
Apr 1, 2026	41.30	42.32	41.12	42.00	41.68	2.89%	604,181
Mar 31, 2026	40.52	41.22	40.50	40.82	40.51	0.54%	608,044
Mar 30, 2026	39.20	40.60	38.78	40.60	40.29	3.62%	559,227
Mar 27, 2026	39.94	40.04	39.16	39.18	38.88	-1.76%	1,117,307
Mar 26, 2026	40.64	40.64	39.86	39.88	39.58	-1.72%	678,664
Mar 25, 2026	40.44	40.84	40.10	40.58	40.27	1.65%	480,180
Mar 24, 2026	40.14	40.46	39.62	39.92	39.62	0.05%	510,751
Mar 23, 2026	40.00	40.88	38.64	39.90	39.60	-2.44%	994,706
Mar 20, 2026	42.38	42.50	40.90	40.90	40.59	-2.43%	1,137,698
Mar 19, 2026	42.50	42.50	41.78	41.92	41.60	-2.19%	877,103
Mar 18, 2026	43.12	43.50	42.58	42.86	42.53	-0.70%	706,032
Mar 17, 2026	42.52	43.44	42.30	43.16	42.83	1.31%	542,410
Mar 16, 2026	42.20	43.02	42.16	42.60	42.28	1.28%	340,742
Mar 13, 2026	42.32	42.78	42.02	42.06	41.74	-0.94%	715,453
Mar 12, 2026	42.30	42.70	42.02	42.46	42.14	-0.19%	916,523
Mar 11, 2026	43.10	43.36	42.40	42.54	42.22	-1.30%	1,260,253
Mar 10, 2026	43.26	43.60	42.82	43.10	42.77	2.23%	753,280
Mar 9, 2026	42.56	42.56	41.70	42.16	41.84	-2.50%	814,772
Mar 6, 2026	43.26	43.86	43.10	43.24	42.91	-0.05%	789,367
Mar 5, 2026	43.86	44.14	43.16	43.26	42.93	-0.96%	743,343
Mar 4, 2026	42.86	44.08	42.66	43.68	43.35	2.20%	626,619
Mar 3, 2026	44.46	44.48	42.72	42.74	42.42	-3.87%	767,177
Mar 2, 2026	44.50	44.98	44.38	44.46	44.12	-2.63%	586,375
Feb 27, 2026	45.50	45.80	45.20	45.66	45.31	0.71%	1,214,120
Feb 26, 2026	44.52	45.52	44.32	45.34	45.00	1.84%	483,698
Feb 25, 2026	44.58	44.90	44.30	44.52	44.18	-0.22%	353,253
Feb 24, 2026	44.36	45.30	44.16	44.62	44.28	0.36%	975,676
Feb 23, 2026	44.88	45.12	44.34	44.46	44.12	-0.94%	487,831
Feb 20, 2026	43.80	45.16	43.80	44.88	44.54	3.27%	1,255,370
Feb 19, 2026	43.02	43.60	42.90	43.46	43.13	0.84%	569,432
Feb 18, 2026	43.88	44.26	42.92	43.10	42.77	-1.96%	3,091,187
Feb 17, 2026	42.54	43.96	42.54	43.96	43.63	2.85%	1,129,643
Feb 16, 2026	42.76	43.04	42.40	42.74	42.42	-	966,334
Feb 13, 2026	42.76	43.26	42.54	42.74	42.42	-0.47%	579,589
Feb 12, 2026	43.26	43.32	42.00	42.94	42.61	0.75%	768,982
Feb 11, 2026	43.00	43.20	42.48	42.62	42.30	-0.93%	814,693
Feb 10, 2026	42.40	43.08	42.40	43.02	42.69	1.56%	684,378
Feb 9, 2026	42.22	42.90	42.00	42.36	42.04	0.09%	670,317
Feb 6, 2026	40.88	42.78	40.54	42.32	42.00	3.52%	802,906
Feb 5, 2026	41.00	41.86	40.10	40.88	40.57	0.69%	1,277,760
Feb 4, 2026	40.06	40.82	39.44	40.60	40.29	1.40%	678,951
Feb 3, 2026	40.68	40.68	39.98	40.04	39.74	-1.33%	948,820
Feb 2, 2026	40.40	40.96	40.14	40.58	40.27	0.05%	433,018
Jan 30, 2026	41.40	41.40	40.26	40.56	40.25	-1.65%	559,984
Jan 29, 2026	40.70	41.50	40.42	41.24	40.93	1.33%	341,835
Jan 28, 2026	39.96	40.74	39.82	40.70	40.39	1.70%	527,093
Jan 27, 2026	40.52	40.52	39.84	40.02	39.72	-1.38%	515,443
Jan 26, 2026	40.34	40.80	40.00	40.58	40.27	0.30%	607,634
Jan 23, 2026	40.50	40.60	40.22	40.46	40.15	0.30%	275,462
Jan 22, 2026	40.20	40.90	40.14	40.34	40.03	1.15%	559,532
Jan 21, 2026	40.32	40.44	39.84	39.88	39.58	-1.43%	555,594
Jan 20, 2026	41.68	41.68	40.32	40.46	40.15	-2.97%	481,513
Jan 19, 2026	41.90	42.18	41.44	41.70	41.38	-1.65%	418,157
Jan 16, 2026	42.68	42.80	42.06	42.40	42.08	-0.93%	257,543
Jan 15, 2026	41.76	42.80	41.58	42.80	42.48	2.49%	564,985
Jan 14, 2026	42.68	42.72	41.26	41.76	41.44	-2.16%	639,971
Jan 13, 2026	42.68	42.74	42.20	42.68	42.36	0.28%	425,578
Jan 12, 2026	42.60	42.74	42.20	42.56	42.24	-0.23%	331,254
Jan 9, 2026	42.50	42.74	42.00	42.66	42.34	0.38%	496,861
Jan 8, 2026	42.40	42.90	42.26	42.50	42.18	0.43%	477,949
Jan 7, 2026	41.50	42.38	41.22	42.32	42.00	3.67%	882,623
Jan 5, 2026	40.86	41.00	40.40	40.82	40.51	-0.10%	348,478
Jan 2, 2026	41.50	41.50	40.68	40.86	40.55	-1.26%	479,055
Dec 30, 2025	41.28	41.38	40.92	41.38	41.07	0.39%	463,865
Dec 29, 2025	40.68	41.42	40.58	41.22	40.91	1.28%	468,758
Dec 23, 2025	40.08	40.98	40.08	40.70	40.39	1.40%	631,973
Dec 22, 2025	40.32	40.42	39.78	40.14	39.84	-0.99%	910,718
Dec 19, 2025	40.50	40.58	39.94	40.54	40.23	0.15%	1,782,759
Dec 18, 2025	40.22	40.56	40.14	40.48	40.17	0.15%	906,075
Dec 17, 2025	40.22	40.56	40.08	40.42	40.11	-0.79%	1,022,722
Dec 16, 2025	40.72	41.00	40.14	40.74	40.43	-1.02%	911,954
Dec 15, 2025	41.68	41.84	41.16	41.16	40.85	-1.63%	571,159
Dec 12, 2025	41.44	42.06	41.32	41.84	41.52	0.97%	440,418
Dec 11, 2025	41.62	41.62	41.18	41.44	41.13	-0.43%	324,940
Dec 10, 2025	41.30	41.76	41.14	41.62	41.30	0.82%	361,398
Dec 9, 2025	41.80	41.90	41.18	41.28	40.97	-0.91%	488,859
Dec 8, 2025	42.56	42.86	41.66	41.66	41.34	-2.07%	516,960
Dec 5, 2025	42.52	43.04	42.32	42.54	42.22	0.09%	506,220
Dec 4, 2025	41.80	42.54	41.80	42.50	42.18	1.77%	358,806
Dec 3, 2025	42.00	42.38	41.62	41.76	41.44	-0.71%	344,829
Dec 2, 2025	42.48	42.52	42.00	42.06	41.74	-1.17%	366,149
Dec 1, 2025	42.86	43.14	42.40	42.56	42.24	-0.88%	346,270
Nov 28, 2025	43.44	43.50	42.84	42.94	42.61	-1.06%	905,951