Wihlborgs Fastigheter AB (publ) (STO:WIHL)
Sweden
· Delayed Price · Currency is SEK 81.05
-1.00 (-1.22%)
Apr 28, 2026, 5:29 PM CET
Wihlborgs Fastigheter AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 82.50 | 82.55 | 80.35 | 81.05 | 81.05 | -1.22% | 363,643 |
| Apr 27, 2026 | 83.10 | 83.10 | 81.85 | 82.05 | 82.05 | -0.85% | 261,261 |
| Apr 24, 2026 | 83.00 | 83.30 | 82.00 | 82.75 | 82.75 | -0.36% | 519,248 |
| Apr 23, 2026 | 83.80 | 84.90 | 82.90 | 83.05 | 83.05 | -4.81% | 585,166 |
| Apr 22, 2026 | 86.25 | 88.35 | 86.10 | 87.25 | 83.95 | 1.10% | 1,021,443 |
| Apr 21, 2026 | 90.20 | 90.20 | 86.15 | 86.30 | 83.04 | -4.32% | 2,395,974 |
| Apr 20, 2026 | 91.65 | 91.75 | 89.95 | 90.20 | 86.79 | -1.80% | 568,010 |
| Apr 17, 2026 | 91.00 | 92.30 | 90.70 | 91.85 | 88.38 | 1.21% | 454,045 |
| Apr 16, 2026 | 91.15 | 91.80 | 89.75 | 90.75 | 87.32 | 0.11% | 827,040 |
| Apr 15, 2026 | 90.60 | 91.10 | 90.25 | 90.65 | 87.22 | 0.55% | 503,779 |
| Apr 14, 2026 | 88.60 | 90.95 | 88.60 | 90.15 | 86.74 | 2.56% | 586,856 |
| Apr 13, 2026 | 88.50 | 88.50 | 87.50 | 87.90 | 84.58 | -0.85% | 350,436 |
| Apr 10, 2026 | 88.30 | 89.55 | 87.85 | 88.65 | 85.30 | 0.68% | 442,020 |
| Apr 9, 2026 | 87.00 | 88.05 | 86.45 | 88.05 | 84.72 | 0.92% | 422,194 |
| Apr 8, 2026 | 89.80 | 89.85 | 86.95 | 87.25 | 83.95 | 0.98% | 620,718 |
| Apr 7, 2026 | 88.25 | 88.90 | 86.40 | 86.40 | 83.13 | -1.54% | 485,171 |
| Apr 2, 2026 | 87.20 | 88.00 | 86.60 | 87.75 | 84.43 | -0.06% | 318,131 |
| Apr 1, 2026 | 87.20 | 89.00 | 87.10 | 87.80 | 84.48 | 2.03% | 751,431 |
| Mar 31, 2026 | 85.00 | 86.70 | 84.60 | 86.05 | 82.80 | 1.95% | 650,901 |
| Mar 30, 2026 | 82.20 | 84.40 | 81.50 | 84.40 | 81.21 | 2.93% | 362,066 |
| Mar 27, 2026 | 82.35 | 83.35 | 81.30 | 82.00 | 78.90 | -0.36% | 510,560 |
| Mar 26, 2026 | 82.15 | 82.55 | 81.50 | 82.30 | 79.19 | -0.72% | 1,503,156 |
| Mar 25, 2026 | 84.00 | 84.35 | 81.75 | 82.90 | 79.76 | 0.73% | 525,671 |
| Mar 24, 2026 | 82.75 | 83.75 | 82.10 | 82.30 | 79.19 | -0.06% | 600,024 |
| Mar 23, 2026 | 81.80 | 83.85 | 79.50 | 82.35 | 79.24 | -2.43% | 808,593 |
| Mar 20, 2026 | 87.50 | 88.15 | 84.35 | 84.40 | 81.21 | -3.04% | 974,983 |
| Mar 19, 2026 | 88.15 | 88.15 | 86.65 | 87.05 | 83.76 | -1.92% | 580,598 |
| Mar 18, 2026 | 89.45 | 90.05 | 88.15 | 88.75 | 85.39 | -0.78% | 310,727 |
| Mar 17, 2026 | 89.15 | 90.75 | 88.20 | 89.45 | 86.07 | 0.73% | 360,126 |
| Mar 16, 2026 | 88.30 | 89.35 | 87.85 | 88.80 | 85.44 | 0.57% | 331,844 |
| Mar 13, 2026 | 90.05 | 90.15 | 88.15 | 88.30 | 84.96 | -1.01% | 406,318 |
| Mar 12, 2026 | 88.10 | 89.50 | 88.10 | 89.20 | 85.83 | -0.11% | 455,887 |
| Mar 11, 2026 | 90.00 | 90.55 | 88.80 | 89.30 | 85.92 | -1.11% | 460,292 |
| Mar 10, 2026 | 90.95 | 91.35 | 90.20 | 90.30 | 86.88 | 1.63% | 504,543 |
| Mar 9, 2026 | 90.00 | 90.00 | 87.55 | 88.85 | 85.49 | -3.06% | 471,878 |
| Mar 6, 2026 | 92.40 | 92.70 | 91.20 | 91.65 | 88.18 | -0.22% | 1,140,768 |
| Mar 5, 2026 | 91.90 | 92.70 | 90.60 | 91.85 | 88.38 | -0.05% | 388,014 |
| Mar 4, 2026 | 90.35 | 91.90 | 90.00 | 91.90 | 88.42 | 1.72% | 300,489 |
| Mar 3, 2026 | 92.35 | 92.95 | 89.60 | 90.35 | 86.93 | -3.78% | 416,943 |
| Mar 2, 2026 | 93.00 | 94.55 | 93.00 | 93.90 | 90.35 | -1.88% | 538,960 |
| Feb 27, 2026 | 95.10 | 95.95 | 94.75 | 95.70 | 92.08 | 0.58% | 827,408 |
| Feb 26, 2026 | 94.60 | 95.50 | 93.75 | 95.15 | 91.55 | 1.17% | 306,338 |
| Feb 25, 2026 | 93.40 | 94.70 | 92.90 | 94.05 | 90.49 | 0.64% | 291,427 |
| Feb 24, 2026 | 92.05 | 94.40 | 91.50 | 93.45 | 89.92 | 1.52% | 471,686 |
| Feb 23, 2026 | 92.25 | 92.65 | 91.25 | 92.05 | 88.57 | -0.59% | 763,342 |
| Feb 20, 2026 | 90.00 | 92.60 | 90.00 | 92.60 | 89.10 | 3.29% | 419,088 |
| Feb 19, 2026 | 89.25 | 89.80 | 88.35 | 89.65 | 86.26 | 0.45% | 293,280 |
| Feb 18, 2026 | 90.75 | 91.10 | 88.80 | 89.25 | 85.87 | -2.41% | 537,128 |
| Feb 17, 2026 | 90.25 | 91.80 | 90.10 | 91.45 | 87.99 | 1.55% | 317,095 |
| Feb 16, 2026 | 90.30 | 91.20 | 89.50 | 90.05 | 86.64 | -0.39% | 243,154 |
| Feb 13, 2026 | 93.15 | 93.15 | 89.50 | 90.40 | 86.98 | -3.11% | 387,137 |
| Feb 12, 2026 | 92.35 | 93.35 | 90.75 | 93.30 | 89.77 | 1.19% | 511,792 |
| Feb 11, 2026 | 94.50 | 94.90 | 91.15 | 92.20 | 88.71 | -2.12% | 941,341 |
| Feb 10, 2026 | 92.50 | 94.80 | 91.65 | 94.20 | 90.64 | 2.06% | 533,866 |
| Feb 9, 2026 | 93.00 | 93.90 | 90.75 | 92.30 | 88.81 | -0.65% | 353,256 |
| Feb 6, 2026 | 91.50 | 93.00 | 90.50 | 92.90 | 89.39 | 1.25% | 268,750 |
| Feb 5, 2026 | 92.25 | 92.30 | 90.55 | 91.75 | 88.28 | -0.49% | 293,842 |
| Feb 4, 2026 | 90.65 | 92.40 | 90.05 | 92.20 | 88.71 | 1.10% | 365,775 |
| Feb 3, 2026 | 92.45 | 92.70 | 90.80 | 91.20 | 87.75 | -1.14% | 191,013 |
| Feb 2, 2026 | 92.10 | 93.10 | 91.25 | 92.25 | 88.76 | 0.16% | 263,189 |
| Jan 30, 2026 | 93.40 | 93.45 | 91.55 | 92.10 | 88.62 | -1.44% | 284,278 |
| Jan 29, 2026 | 92.75 | 94.00 | 91.65 | 93.45 | 89.92 | 2.92% | 495,277 |
| Jan 28, 2026 | 89.00 | 91.05 | 88.00 | 90.80 | 87.37 | 2.43% | 746,020 |
| Jan 27, 2026 | 89.55 | 89.55 | 88.20 | 88.65 | 85.30 | -1.01% | 543,871 |
| Jan 26, 2026 | 90.25 | 90.40 | 88.70 | 89.55 | 86.16 | 0.17% | 289,438 |
| Jan 23, 2026 | 89.50 | 89.70 | 88.85 | 89.40 | 86.02 | 0.11% | 266,637 |
| Jan 22, 2026 | 89.20 | 90.20 | 89.00 | 89.30 | 85.92 | 1.36% | 305,348 |
| Jan 21, 2026 | 89.55 | 89.55 | 87.80 | 88.10 | 84.77 | -1.62% | 405,678 |
| Jan 20, 2026 | 91.00 | 91.15 | 88.95 | 89.55 | 86.16 | -1.65% | 319,303 |
| Jan 19, 2026 | 91.65 | 92.70 | 90.95 | 91.05 | 87.61 | -1.83% | 278,843 |
| Jan 16, 2026 | 93.65 | 93.65 | 92.20 | 92.75 | 89.24 | -0.96% | 323,215 |
| Jan 15, 2026 | 91.00 | 93.70 | 91.00 | 93.65 | 90.11 | 2.69% | 645,374 |
| Jan 14, 2026 | 92.85 | 93.30 | 90.50 | 91.20 | 87.75 | -1.67% | 504,173 |
| Jan 13, 2026 | 93.65 | 93.80 | 92.10 | 92.75 | 89.24 | -1.43% | 386,424 |
| Jan 12, 2026 | 94.75 | 94.75 | 93.30 | 94.10 | 90.54 | -0.48% | 394,146 |
| Jan 9, 2026 | 93.80 | 94.75 | 92.55 | 94.55 | 90.97 | 1.01% | 201,729 |
| Jan 8, 2026 | 94.45 | 95.05 | 93.60 | 93.60 | 90.06 | -0.90% | 268,973 |
| Jan 7, 2026 | 91.70 | 94.45 | 91.45 | 94.45 | 90.88 | 4.31% | 446,657 |
| Jan 5, 2026 | 90.30 | 90.80 | 89.40 | 90.55 | 87.13 | 0.17% | 240,411 |
| Jan 2, 2026 | 91.30 | 91.40 | 89.85 | 90.40 | 86.98 | -0.93% | 307,550 |
| Dec 30, 2025 | 90.75 | 91.25 | 90.05 | 91.25 | 87.80 | 0.66% | 254,673 |
| Dec 29, 2025 | 88.70 | 90.75 | 88.30 | 90.65 | 87.22 | 2.08% | 313,676 |
| Dec 23, 2025 | 88.00 | 89.20 | 88.00 | 88.80 | 85.44 | 0.91% | 283,917 |
| Dec 22, 2025 | 88.00 | 88.20 | 87.15 | 88.00 | 84.67 | -0.34% | 187,281 |
| Dec 19, 2025 | 88.65 | 88.85 | 87.35 | 88.30 | 84.96 | -0.45% | 514,255 |
| Dec 18, 2025 | 88.00 | 88.95 | 88.00 | 88.70 | 85.35 | -0.11% | 274,099 |
| Dec 17, 2025 | 88.35 | 88.95 | 87.55 | 88.80 | 85.44 | 0.45% | 296,825 |
| Dec 16, 2025 | 88.40 | 88.45 | 87.15 | 88.40 | 85.06 | 0.17% | 313,163 |
| Dec 15, 2025 | 89.00 | 89.35 | 88.10 | 88.25 | 84.91 | -0.79% | 266,806 |
| Dec 12, 2025 | 88.90 | 89.70 | 88.50 | 88.95 | 85.59 | 0.28% | 199,254 |
| Dec 11, 2025 | 89.00 | 89.25 | 88.00 | 88.70 | 85.35 | -0.62% | 206,969 |
| Dec 10, 2025 | 88.45 | 89.55 | 88.30 | 89.25 | 85.87 | 0.90% | 269,220 |
| Dec 9, 2025 | 89.15 | 89.35 | 88.00 | 88.45 | 85.10 | -0.79% | 226,322 |
| Dec 8, 2025 | 90.40 | 90.75 | 88.95 | 89.15 | 85.78 | -1.22% | 318,546 |
| Dec 5, 2025 | 90.65 | 91.45 | 90.25 | 90.25 | 86.84 | -0.55% | 270,092 |
| Dec 4, 2025 | 89.35 | 90.80 | 89.25 | 90.75 | 87.32 | 1.57% | 193,165 |
| Dec 3, 2025 | 89.70 | 90.80 | 89.00 | 89.35 | 85.97 | -0.39% | 197,098 |
| Dec 2, 2025 | 90.85 | 90.85 | 89.55 | 89.70 | 86.31 | -0.94% | 166,118 |
| Dec 1, 2025 | 91.65 | 91.65 | 90.35 | 90.55 | 87.13 | -1.58% | 256,805 |
| Nov 28, 2025 | 92.50 | 92.65 | 91.25 | 92.00 | 88.52 | -0.54% | 477,209 |