Wihlborgs Fastigheter AB (publ) (STO:WIHL)
Sweden
· Delayed Price · Currency is SEK 88.85
-2.80 (-3.06%)
Mar 9, 2026, 5:29 PM CET
Wihlborgs Fastigheter AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 92.40 | 92.70 | 91.20 | 91.65 | 91.65 | -0.22% | 1,140,768 |
| Mar 5, 2026 | 91.90 | 92.70 | 90.60 | 91.85 | 91.85 | -0.05% | 388,014 |
| Mar 4, 2026 | 90.35 | 91.90 | 90.00 | 91.90 | 91.90 | 1.72% | 300,489 |
| Mar 3, 2026 | 92.35 | 92.95 | 89.60 | 90.35 | 90.35 | -3.78% | 416,943 |
| Mar 2, 2026 | 93.00 | 94.55 | 93.00 | 93.90 | 93.90 | -1.88% | 538,960 |
| Feb 27, 2026 | 95.10 | 95.95 | 94.75 | 95.70 | 95.70 | 0.58% | 827,408 |
| Feb 26, 2026 | 94.60 | 95.50 | 93.75 | 95.15 | 95.15 | 1.17% | 306,338 |
| Feb 25, 2026 | 93.40 | 94.70 | 92.90 | 94.05 | 94.05 | 0.64% | 291,427 |
| Feb 24, 2026 | 92.05 | 94.40 | 91.50 | 93.45 | 93.45 | 1.52% | 464,319 |
| Feb 23, 2026 | 92.25 | 92.65 | 91.25 | 92.05 | 92.05 | -0.59% | 763,342 |
| Feb 20, 2026 | 90.00 | 92.60 | 90.00 | 92.60 | 92.60 | 3.29% | 419,088 |
| Feb 19, 2026 | 89.25 | 89.80 | 88.35 | 89.65 | 89.65 | 0.45% | 293,280 |
| Feb 18, 2026 | 90.75 | 91.10 | 88.80 | 89.25 | 89.25 | -2.41% | 537,128 |
| Feb 17, 2026 | 90.25 | 91.80 | 90.10 | 91.45 | 91.45 | 1.55% | 317,095 |
| Feb 16, 2026 | 90.30 | 91.20 | 89.50 | 90.05 | 90.05 | -0.39% | 243,154 |
| Feb 13, 2026 | 93.15 | 93.15 | 89.50 | 90.40 | 90.40 | -3.11% | 387,137 |
| Feb 12, 2026 | 92.35 | 93.35 | 90.75 | 93.30 | 93.30 | 1.19% | 511,792 |
| Feb 11, 2026 | 94.50 | 94.90 | 91.15 | 92.20 | 92.20 | -2.12% | 919,979 |
| Feb 10, 2026 | 92.50 | 94.80 | 91.65 | 94.20 | 94.20 | 2.06% | 533,866 |
| Feb 9, 2026 | 93.00 | 93.90 | 90.75 | 92.30 | 92.30 | -0.65% | 353,256 |
| Feb 6, 2026 | 91.50 | 93.00 | 90.50 | 92.90 | 92.90 | 1.25% | 268,750 |
| Feb 5, 2026 | 92.25 | 92.30 | 90.55 | 91.75 | 91.75 | -0.49% | 293,842 |
| Feb 4, 2026 | 90.65 | 92.40 | 90.05 | 92.20 | 92.20 | 1.10% | 365,775 |
| Feb 3, 2026 | 92.45 | 92.70 | 90.80 | 91.20 | 91.20 | -1.14% | 191,013 |
| Feb 2, 2026 | 92.10 | 93.10 | 91.25 | 92.25 | 92.25 | 0.16% | 263,189 |
| Jan 30, 2026 | 93.40 | 93.45 | 91.55 | 92.10 | 92.10 | -1.44% | 284,278 |
| Jan 29, 2026 | 92.75 | 94.00 | 91.65 | 93.45 | 93.45 | 2.92% | 495,277 |
| Jan 28, 2026 | 89.00 | 91.05 | 88.00 | 90.80 | 90.80 | 2.43% | 741,193 |
| Jan 27, 2026 | 89.55 | 89.55 | 88.20 | 88.65 | 88.65 | -1.01% | 543,871 |
| Jan 26, 2026 | 90.25 | 90.40 | 88.70 | 89.55 | 89.55 | 0.17% | 264,107 |
| Jan 23, 2026 | 89.50 | 89.70 | 88.85 | 89.40 | 89.40 | 0.11% | 266,637 |
| Jan 22, 2026 | 89.20 | 90.20 | 89.00 | 89.30 | 89.30 | 1.36% | 305,348 |
| Jan 21, 2026 | 89.55 | 89.55 | 87.80 | 88.10 | 88.10 | -1.62% | 405,678 |
| Jan 20, 2026 | 91.00 | 91.15 | 88.95 | 89.55 | 89.55 | -1.65% | 319,303 |
| Jan 19, 2026 | 91.65 | 92.70 | 90.95 | 91.05 | 91.05 | -1.83% | 278,843 |
| Jan 16, 2026 | 93.65 | 93.65 | 92.20 | 92.75 | 92.75 | -0.96% | 313,339 |
| Jan 15, 2026 | 91.00 | 93.70 | 91.00 | 93.65 | 93.65 | 2.69% | 645,374 |
| Jan 14, 2026 | 92.85 | 93.30 | 90.50 | 91.20 | 91.20 | -1.67% | 504,173 |
| Jan 13, 2026 | 93.65 | 93.80 | 92.10 | 92.75 | 92.75 | -1.43% | 386,424 |
| Jan 12, 2026 | 94.75 | 94.75 | 93.30 | 94.10 | 94.10 | -0.48% | 394,146 |
| Jan 9, 2026 | 93.80 | 94.75 | 92.55 | 94.55 | 94.55 | 1.01% | 201,729 |
| Jan 8, 2026 | 94.45 | 95.05 | 93.60 | 93.60 | 93.60 | -0.90% | 268,973 |
| Jan 7, 2026 | 91.70 | 94.45 | 91.45 | 94.45 | 94.45 | 4.31% | 446,657 |
| Jan 5, 2026 | 90.30 | 90.80 | 89.40 | 90.55 | 90.55 | 0.17% | 240,411 |
| Jan 2, 2026 | 91.30 | 91.40 | 89.85 | 90.40 | 90.40 | -0.93% | 284,688 |
| Dec 30, 2025 | 90.75 | 91.25 | 90.05 | 91.25 | 91.25 | 0.66% | 254,673 |
| Dec 29, 2025 | 88.70 | 90.75 | 88.30 | 90.65 | 90.65 | 2.08% | 313,676 |
| Dec 23, 2025 | 88.00 | 89.20 | 88.00 | 88.80 | 88.80 | 0.91% | 283,917 |
| Dec 22, 2025 | 88.00 | 88.20 | 87.15 | 88.00 | 88.00 | -0.34% | 187,281 |
| Dec 19, 2025 | 88.65 | 88.85 | 87.35 | 88.30 | 88.30 | -0.45% | 514,255 |
| Dec 18, 2025 | 88.00 | 88.95 | 88.00 | 88.70 | 88.70 | -0.11% | 274,099 |
| Dec 17, 2025 | 88.35 | 88.95 | 87.55 | 88.80 | 88.80 | 0.45% | 296,825 |
| Dec 16, 2025 | 88.40 | 88.45 | 87.15 | 88.40 | 88.40 | 0.17% | 313,163 |
| Dec 15, 2025 | 89.00 | 89.35 | 88.10 | 88.25 | 88.25 | -0.79% | 266,806 |
| Dec 12, 2025 | 88.90 | 89.70 | 88.50 | 88.95 | 88.95 | 0.28% | 199,254 |
| Dec 11, 2025 | 89.00 | 89.25 | 88.00 | 88.70 | 88.70 | -0.62% | 206,969 |
| Dec 10, 2025 | 88.45 | 89.55 | 88.30 | 89.25 | 89.25 | 0.90% | 269,220 |
| Dec 9, 2025 | 89.15 | 89.35 | 88.00 | 88.45 | 88.45 | -0.79% | 226,322 |
| Dec 8, 2025 | 90.40 | 90.75 | 88.95 | 89.15 | 89.15 | -1.22% | 318,546 |
| Dec 5, 2025 | 90.65 | 91.45 | 90.25 | 90.25 | 90.25 | -0.55% | 270,092 |
| Dec 4, 2025 | 89.35 | 90.80 | 89.25 | 90.75 | 90.75 | 1.57% | 193,165 |
| Dec 3, 2025 | 89.70 | 90.80 | 89.00 | 89.35 | 89.35 | -0.39% | 197,098 |
| Dec 2, 2025 | 90.85 | 90.85 | 89.55 | 89.70 | 89.70 | -0.94% | 166,118 |
| Dec 1, 2025 | 91.65 | 91.65 | 90.35 | 90.55 | 90.55 | -1.58% | 256,805 |
| Nov 28, 2025 | 92.50 | 92.65 | 91.25 | 92.00 | 92.00 | -0.54% | 477,209 |
| Nov 27, 2025 | 92.25 | 93.40 | 92.00 | 92.50 | 92.50 | 0.33% | 250,131 |
| Nov 26, 2025 | 93.10 | 93.15 | 91.50 | 92.20 | 92.20 | -0.59% | 460,235 |
| Nov 25, 2025 | 92.80 | 93.65 | 92.30 | 92.75 | 92.75 | -0.05% | 1,041,443 |
| Nov 24, 2025 | 92.80 | 93.65 | 92.55 | 92.80 | 92.80 | -0.22% | 335,883 |
| Nov 21, 2025 | 92.95 | 93.80 | 92.00 | 93.00 | 93.00 | 0.05% | 979,257 |
| Nov 20, 2025 | 94.25 | 95.05 | 92.95 | 92.95 | 92.95 | -1.33% | 1,154,923 |
| Nov 19, 2025 | 93.50 | 94.60 | 93.30 | 94.20 | 94.20 | 0.53% | 224,816 |
| Nov 18, 2025 | 94.40 | 94.45 | 93.45 | 93.70 | 93.70 | -0.74% | 662,903 |
| Nov 17, 2025 | 94.00 | 95.55 | 93.95 | 94.40 | 94.40 | 0.43% | 516,544 |
| Nov 14, 2025 | 94.50 | 94.70 | 93.25 | 94.00 | 94.00 | -0.27% | 523,822 |
| Nov 13, 2025 | 93.35 | 94.60 | 92.95 | 94.25 | 94.25 | 1.07% | 342,344 |
| Nov 12, 2025 | 92.65 | 93.70 | 92.60 | 93.25 | 93.25 | 0.54% | 377,529 |
| Nov 11, 2025 | 92.45 | 93.00 | 91.25 | 92.75 | 92.75 | 0.60% | 269,138 |
| Nov 10, 2025 | 94.00 | 94.00 | 92.20 | 92.20 | 92.20 | -1.50% | 742,899 |
| Nov 7, 2025 | 92.55 | 93.70 | 92.55 | 93.60 | 93.60 | 1.03% | 845,817 |
| Nov 6, 2025 | 92.05 | 92.90 | 91.85 | 92.65 | 92.65 | 0.87% | 308,185 |
| Nov 5, 2025 | 92.45 | 92.95 | 91.85 | 91.85 | 91.85 | -0.16% | 328,286 |
| Nov 4, 2025 | 91.70 | 92.55 | 91.15 | 92.00 | 92.00 | 0.33% | 405,565 |
| Nov 3, 2025 | 92.10 | 92.85 | 91.65 | 91.70 | 91.70 | -0.65% | 289,333 |
| Oct 31, 2025 | 92.85 | 93.10 | 92.00 | 92.30 | 92.30 | -0.75% | 324,254 |
| Oct 30, 2025 | 93.35 | 93.65 | 92.65 | 93.00 | 93.00 | -0.37% | 215,560 |
| Oct 29, 2025 | 93.00 | 94.10 | 92.60 | 93.35 | 93.35 | 0.32% | 252,634 |
| Oct 28, 2025 | 94.00 | 94.20 | 93.00 | 93.05 | 93.05 | -1.01% | 197,968 |
| Oct 27, 2025 | 94.60 | 94.60 | 92.95 | 94.00 | 94.00 | -0.90% | 194,416 |
| Oct 24, 2025 | 95.55 | 95.75 | 92.35 | 94.85 | 94.85 | -0.73% | 446,129 |
| Oct 23, 2025 | 97.50 | 97.50 | 94.25 | 95.55 | 95.55 | -2.65% | 937,347 |
| Oct 22, 2025 | 98.95 | 99.25 | 96.85 | 98.15 | 98.15 | -0.46% | 663,847 |
| Oct 21, 2025 | 96.60 | 98.60 | 96.40 | 98.60 | 98.60 | 1.86% | 286,823 |
| Oct 20, 2025 | 95.75 | 96.85 | 95.45 | 96.80 | 96.80 | 0.57% | 219,694 |
| Oct 17, 2025 | 97.05 | 97.80 | 95.10 | 96.25 | 96.25 | -0.93% | 322,408 |
| Oct 16, 2025 | 95.00 | 97.15 | 95.00 | 97.15 | 97.15 | -0.51% | 422,358 |
| Oct 15, 2025 | 97.50 | 97.95 | 97.00 | 97.65 | 97.65 | 0.46% | 561,960 |
| Oct 14, 2025 | 93.55 | 97.60 | 93.55 | 97.20 | 97.20 | 3.96% | 467,410 |
| Oct 13, 2025 | 91.90 | 93.90 | 91.70 | 93.50 | 93.50 | 1.74% | 282,039 |
| Oct 10, 2025 | 90.45 | 93.05 | 90.45 | 91.90 | 91.90 | 1.60% | 320,108 |