Wihlborgs Fastigheter AB (publ) (STO:WIHL)
Sweden
· Delayed Price · Currency is SEK 90.25
-0.50 (-0.55%)
At close: Dec 5, 2025
Wihlborgs Fastigheter AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 90.65 | 91.45 | 90.30 | 90.85 | - | 0.11% | 8,003 |
| 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 |
| Oct 9, 2025 | 90.20 | 91.45 | 89.45 | 90.45 | 90.45 | 0.17% | 581,655 |
| Oct 8, 2025 | 90.80 | 91.05 | 89.95 | 90.30 | 90.30 | -0.50% | 282,686 |
| Oct 7, 2025 | 90.30 | 91.25 | 90.00 | 90.75 | 90.75 | 0.50% | 359,827 |
| Oct 6, 2025 | 89.60 | 90.75 | 89.00 | 90.30 | 90.30 | 0.78% | 257,405 |
| Oct 3, 2025 | 89.10 | 90.40 | 88.70 | 89.60 | 89.60 | 0.56% | 332,313 |
| Oct 2, 2025 | 91.35 | 91.95 | 88.90 | 89.10 | 89.10 | -2.46% | 409,636 |
| Oct 1, 2025 | 92.05 | 92.20 | 90.70 | 91.35 | 91.35 | -0.76% | 358,907 |
| Sep 30, 2025 | 91.70 | 92.15 | 90.70 | 92.05 | 92.05 | 0.71% | 327,867 |
| Sep 29, 2025 | 90.60 | 91.75 | 90.40 | 91.40 | 91.40 | 0.88% | 188,182 |
| Sep 26, 2025 | 90.40 | 90.85 | 89.65 | 90.60 | 90.60 | 1.00% | 213,274 |
| Sep 25, 2025 | 92.50 | 92.50 | 89.70 | 89.70 | 89.70 | -2.18% | 178,491 |
| Sep 24, 2025 | 92.15 | 92.45 | 91.40 | 91.70 | 91.70 | -0.54% | 370,631 |
| Sep 23, 2025 | 90.60 | 92.25 | 90.30 | 92.20 | 92.20 | 1.49% | 253,257 |
| Sep 22, 2025 | 93.50 | 93.60 | 90.70 | 90.85 | 90.85 | -2.83% | 310,073 |
| Sep 19, 2025 | 93.85 | 94.35 | 92.90 | 93.50 | 93.50 | -0.48% | 1,010,726 |
| Sep 18, 2025 | 93.65 | 94.95 | 93.45 | 93.95 | 93.95 | -0.05% | 284,535 |
| Sep 17, 2025 | 92.55 | 94.50 | 92.50 | 94.00 | 94.00 | 1.57% | 321,958 |
| Sep 16, 2025 | 94.00 | 94.30 | 92.40 | 92.55 | 92.55 | -1.49% | 281,855 |
| Sep 15, 2025 | 93.40 | 94.30 | 92.80 | 93.95 | 93.95 | 0.54% | 144,121 |
| Sep 12, 2025 | 93.05 | 94.10 | 92.90 | 93.45 | 93.45 | 0.54% | 153,926 |
| Sep 11, 2025 | 93.00 | 93.50 | 92.15 | 92.95 | 92.95 | -0.16% | 246,441 |
| Sep 10, 2025 | 92.80 | 94.20 | 92.60 | 93.10 | 93.10 | -0.64% | 371,968 |
| Sep 9, 2025 | 92.90 | 93.85 | 92.50 | 93.70 | 93.70 | 0.75% | 190,021 |
| Sep 8, 2025 | 93.20 | 93.95 | 92.45 | 93.00 | 93.00 | -0.21% | 152,758 |
| Sep 5, 2025 | 91.75 | 93.60 | 91.60 | 93.20 | 93.20 | 2.14% | 252,611 |
| Sep 4, 2025 | 90.65 | 91.85 | 90.05 | 91.25 | 91.25 | 0.55% | 176,233 |
| Sep 3, 2025 | 91.20 | 92.00 | 90.40 | 90.75 | 90.75 | -0.33% | 365,245 |
| Sep 2, 2025 | 93.50 | 93.70 | 90.65 | 91.05 | 91.05 | -2.72% | 303,204 |
| Sep 1, 2025 | 93.95 | 94.65 | 93.40 | 93.60 | 93.60 | -0.37% | 143,320 |
| Aug 29, 2025 | 94.80 | 95.50 | 93.60 | 93.95 | 93.95 | -0.90% | 414,571 |
| Aug 28, 2025 | 97.75 | 98.05 | 94.50 | 94.80 | 94.80 | -2.72% | 245,371 |
| Aug 27, 2025 | 96.20 | 98.20 | 95.70 | 97.45 | 97.45 | 1.30% | 657,131 |
| Aug 26, 2025 | 95.50 | 97.00 | 95.10 | 96.20 | 96.20 | 0.42% | 498,946 |
| Aug 25, 2025 | 96.60 | 96.70 | 95.45 | 95.80 | 95.80 | -0.83% | 149,739 |
| Aug 22, 2025 | 95.50 | 96.60 | 95.10 | 96.60 | 96.60 | 1.15% | 284,712 |
| Aug 21, 2025 | 95.70 | 95.90 | 94.80 | 95.50 | 95.50 | -0.21% | 157,531 |
| Aug 20, 2025 | 94.80 | 95.85 | 94.25 | 95.70 | 95.70 | 0.74% | 224,038 |
| Aug 19, 2025 | 94.10 | 95.10 | 93.60 | 95.00 | 95.00 | 1.06% | 167,951 |
| Aug 18, 2025 | 95.70 | 96.50 | 93.80 | 94.00 | 94.00 | -1.62% | 246,392 |
| Aug 15, 2025 | 96.45 | 96.80 | 95.50 | 95.55 | 95.55 | -0.88% | 178,600 |
| Aug 14, 2025 | 96.20 | 97.00 | 95.80 | 96.40 | 96.40 | 0.21% | 488,593 |
| Aug 13, 2025 | 96.20 | 96.95 | 95.50 | 96.20 | 96.20 | 0.21% | 187,989 |
| Aug 12, 2025 | 97.85 | 98.30 | 96.00 | 96.00 | 96.00 | -1.89% | 156,307 |
| Aug 11, 2025 | 98.30 | 98.45 | 97.80 | 97.85 | 97.85 | -0.25% | 213,751 |
| Aug 8, 2025 | 98.35 | 98.90 | 97.85 | 98.10 | 98.10 | -0.15% | 114,021 |
| Aug 7, 2025 | 96.90 | 98.40 | 96.90 | 98.25 | 98.25 | 0.87% | 257,520 |
| Aug 6, 2025 | 97.40 | 99.05 | 96.90 | 97.40 | 97.40 | 0.05% | 215,473 |
| Aug 5, 2025 | 97.00 | 97.40 | 96.35 | 97.35 | 97.35 | 0.36% | 151,299 |
| Aug 4, 2025 | 95.40 | 97.00 | 95.40 | 97.00 | 97.00 | 1.62% | 149,883 |
| Aug 1, 2025 | 95.45 | 96.10 | 94.65 | 95.45 | 95.45 | -0.88% | 339,525 |
| Jul 31, 2025 | 97.30 | 97.55 | 96.30 | 96.30 | 96.30 | -0.82% | 395,898 |
| Jul 30, 2025 | 97.60 | 98.50 | 96.60 | 97.10 | 97.10 | -0.56% | 286,756 |
| Jul 29, 2025 | 98.45 | 98.70 | 75.05 | 97.65 | 97.65 | -0.96% | 145,949 |
| Jul 28, 2025 | 99.50 | 100.40 | 98.45 | 98.60 | 98.60 | -0.60% | 129,167 |
| Jul 25, 2025 | 99.65 | 99.65 | 98.45 | 99.20 | 99.20 | -0.40% | 121,552 |
| Jul 24, 2025 | 98.45 | 99.70 | 98.45 | 99.60 | 99.60 | 0.76% | 160,145 |
| Jul 23, 2025 | 99.05 | 100.10 | 98.70 | 98.85 | 98.85 | -0.15% | 181,780 |
| Jul 22, 2025 | 99.05 | 99.35 | 98.65 | 99.00 | 99.00 | 0.15% | 120,568 |
| Jul 21, 2025 | 98.30 | 99.40 | 98.05 | 98.85 | 98.85 | 0.87% | 134,518 |