IOB - Delayed Quote SEK

Wallenstam AB (publ) (0R7Y.IL)

47.54
+0.50
+(1.06%)
At close: May 9 at 4:29:54 PM GMT+1
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
May 9, 202547.0547.6846.7647.5447.543,834
May 8, 202547.2147.6846.8647.0447.0410,290
May 7, 202548.2048.2047.0847.6647.6696,195
May 6, 202546.9647.7446.9647.6047.6010,900
May 2, 202547.3048.1847.2647.8647.8610,560
May 1, 202547.7047.7047.7047.7047.70-
Apr 30, 2025 0.25 Dividend
Apr 30, 202547.3647.7047.2247.7047.7088,455
Apr 29, 202547.3347.7047.2047.3247.0764,270
Apr 28, 202546.2446.8245.6646.6246.3722,712
Apr 25, 202547.1247.5447.1247.2246.9757,680
Apr 24, 202547.0847.2846.8647.0146.76675,879
Apr 23, 202547.0047.0046.4046.7646.511,467,246
Apr 22, 202546.0846.8346.0846.4946.24234,127
Apr 17, 202545.1645.6245.1645.6245.383,054
Apr 16, 202545.8745.8745.1645.3445.1065,337
Apr 15, 202544.8245.8444.8245.4245.1810,368
Apr 14, 202543.3844.1643.3643.8043.5719,567
Apr 11, 202542.1043.9041.9243.8443.6113,334
Apr 10, 202542.0842.6241.5842.0441.8265,545
Apr 9, 202540.5640.5639.0840.1439.9314,717
Apr 8, 202540.8041.5840.5841.3041.0834,102
Apr 7, 202543.1443.1441.1241.1840.97221,139
Apr 4, 202546.0846.6243.7043.7043.4718,620
Apr 3, 202542.9245.6042.7244.7044.4618,373
Apr 2, 202543.2843.3442.9243.3443.119,212
Apr 1, 202543.1643.7642.7442.7442.511,407,772
Mar 31, 202543.7043.7043.0843.0842.857,560
Mar 28, 202543.7444.3043.6843.8443.61111,645
Mar 27, 202543.2243.2242.8042.8642.636,750
Mar 26, 202542.2442.5042.0642.4642.243,476
Mar 25, 202542.4042.7642.4042.7442.511,752
Mar 24, 202543.0443.0442.4642.5242.3035,998
Mar 21, 202543.4043.6043.1843.6043.3729,826
Mar 20, 202543.5643.6443.2843.6043.3733,342
Mar 19, 202543.4643.6243.1043.2843.0527,019
Mar 18, 202543.6843.8243.1843.8043.5778,690
Mar 17, 202542.9643.6642.9443.2042.9714,392
Mar 14, 202543.3243.3842.6243.3643.1319,785
Mar 13, 202542.2042.7242.1642.3942.174,377
Mar 12, 202542.8043.2242.1842.9842.7549,946
Mar 11, 202543.0243.6842.4243.0642.831,455,059
Mar 10, 202543.2843.9442.9843.6543.4243,891
Mar 7, 202542.8643.4442.7643.0842.85227,957
Mar 6, 202544.7044.7042.8843.0642.8325,754
Mar 5, 202546.1646.2044.8044.9644.7212,209
Mar 4, 202546.6447.1646.3446.3846.1347,885
Mar 3, 202547.2447.6046.4647.5647.312,407,419
Feb 28, 202546.7847.7046.7847.7047.4556,559
Feb 27, 202547.0047.4047.0047.2647.0114,286
Feb 26, 202548.4048.5647.4847.4847.2310,329
Feb 25, 202548.1448.8048.0848.0847.8323,186
Feb 24, 202547.4448.1047.4447.6847.4312,922
Feb 21, 202547.2447.5246.9647.0246.7717,327
Feb 20, 202547.1447.2446.8246.8246.5714,824
Feb 19, 202547.6447.9046.6047.0046.7513,048
Feb 18, 202548.2048.2047.7247.7847.537,443
Feb 17, 202549.0049.0048.4848.5648.3024,556
Feb 14, 202549.4249.4648.7849.2849.0213,674
Feb 13, 202549.0249.7448.8849.6249.3616,832
Feb 12, 202549.7049.7048.1448.4248.1632,479
Feb 11, 202550.2050.2049.1650.1049.84613,178
Feb 10, 202550.0050.3049.6650.2049.9319,506
Feb 7, 202550.1050.3049.1049.1048.8412,949
Feb 6, 202548.4449.2048.1649.1448.8815,169
Feb 5, 202547.9848.6247.6848.4048.1416,266
Feb 4, 202547.1848.0847.1847.6447.3912,520
Feb 3, 202546.9847.5046.8047.0846.83151,385
Jan 31, 202547.4248.0047.1047.9847.736,019
Jan 30, 202547.0648.4047.0648.4048.148,877
Jan 29, 202547.6647.8046.8647.0846.838,956
Jan 28, 202546.9047.7646.8047.7247.4714,882
Jan 27, 202546.7247.5046.7247.0046.753,158
Jan 24, 202547.0647.5245.9046.0645.825,894
Jan 23, 202545.8646.7845.8646.7646.5112,208
Jan 22, 202546.6246.7045.6245.7445.5027,140
Jan 21, 202546.3846.4446.2046.4446.194,996
Jan 20, 202546.2646.4045.8046.4046.152,252,804
Jan 17, 202546.2446.7246.2246.4046.1511,155
Jan 16, 202545.5845.8045.0245.8045.567,731
Jan 15, 202545.5246.2444.7045.4245.1826,969
Jan 14, 202544.6444.7044.1444.1443.911,196,180
Jan 13, 202544.9645.0244.4844.5244.283,979
Jan 10, 202545.5245.7444.7845.0444.8025,338
Jan 9, 202545.5646.0645.4445.7645.5213,740
Jan 8, 202546.1846.8245.2445.3545.1113,019
Jan 7, 202548.1848.6446.0846.1245.8811,724
Jan 6, 202548.2448.2448.2448.2447.99-
Jan 3, 202548.7648.8848.1848.2447.9915,309
Jan 2, 202547.8648.5447.6647.8947.646,147
Dec 31, 202448.0748.0748.0748.0747.81-
Dec 30, 202448.2248.2247.7048.0747.81218,874
Dec 27, 202447.4048.0647.4047.7647.518,343
Dec 24, 202447.2547.2547.2547.2547.00-
Dec 23, 202447.4847.4846.9647.2547.0010,483
Dec 20, 202446.3647.9046.3647.5647.3183,506
Dec 19, 202447.0647.5046.1646.3646.1251,209
Dec 18, 202447.7848.3447.7847.8847.6313,522
Dec 17, 202448.0048.2247.4447.7847.5312,050
Dec 16, 202448.2248.5847.8448.1047.8512,133
Dec 13, 202449.0449.2848.3048.3048.0415,600
Dec 12, 202448.8648.8848.1048.7448.48402,155
Dec 11, 202448.9849.1248.7648.8248.564,736
Dec 10, 202448.6449.4248.2648.5648.3013,139
Dec 9, 202449.8649.9049.2449.2649.005,492
Dec 6, 202449.5050.5049.5050.2549.986,067
Dec 5, 202449.9049.9449.1849.1948.9362,778
Dec 4, 202449.8450.4049.6650.0049.7415,189
Dec 3, 202449.5050.0549.3449.8949.625,453
Dec 2, 202450.8550.9549.9249.9249.669,235
Nov 29, 202451.3051.6551.1051.4051.1320,115
Nov 28, 202450.9051.4550.9051.4051.139,952
Nov 27, 202450.2051.0549.7449.7449.484,131,538
Nov 26, 202449.6249.6649.3249.4649.202,988
Nov 25, 202450.2050.4049.6650.2049.939,358
Nov 22, 202448.2449.4848.2449.3249.0615,869
Nov 21, 202448.1648.3047.8048.1647.919,411
Nov 20, 202449.0049.0048.4048.5248.262,962
Nov 19, 202448.7449.1448.4048.9648.702,947
Nov 18, 202448.7648.9448.6048.6848.421,648
Nov 15, 202449.8649.8649.2849.3449.084,094
Nov 14, 202449.3049.9849.3049.9449.683,857
Nov 13, 202450.2050.9049.0649.3149.05914,061
Nov 12, 202450.5550.8050.1550.1549.897,868
Nov 11, 202451.3551.7051.2051.2050.935,154
Nov 8, 202450.2051.2049.8249.9049.64392,126
Nov 7, 202449.3050.1049.0649.7049.4421,941
Nov 6, 202449.7449.7448.3848.7848.5287,718
Nov 5, 202450.0550.0549.5449.5649.3013,994
Nov 4, 202450.5050.6550.1050.2049.935,788
Nov 1, 202450.3550.7550.3550.5050.234,409
Oct 31, 202450.9050.9050.2550.8050.532,065,362
Oct 30, 202452.8052.8051.2051.2050.933,912
Oct 29, 202453.2253.2252.2052.3052.0216,917
Oct 28, 2024 0.25 Dividend
Oct 28, 202452.4553.1552.1052.5552.274,139,177
Oct 25, 202452.6553.1052.4052.6052.075,806
Oct 24, 202453.5053.7052.9552.9552.426,339
Oct 23, 202453.3553.7552.9553.6553.1113,500
Oct 22, 202453.3553.5551.9553.0052.47362,823
Oct 21, 202457.0057.0055.2555.3054.752,789
Oct 18, 202457.5057.5056.9056.9056.333,918
Oct 17, 202457.6057.9057.0557.3056.7359,970
Oct 16, 202457.9058.1057.8558.1057.523,786
Oct 15, 202458.5558.6057.7558.2557.6720,274
Oct 14, 202458.7559.1558.0059.1558.564,332,665
Oct 11, 202458.5059.3058.1559.1058.513,598
Oct 10, 202458.2058.2556.8557.8557.2723,477
Oct 9, 202459.1059.5558.8058.8558.261,665,572
Oct 8, 202458.8559.5558.2058.8058.2118,052
Oct 7, 202459.1059.7559.1059.6059.0012,821
Oct 4, 202460.4060.7060.0560.0559.4510,119
Oct 3, 202460.6060.6059.6560.1559.559,815
Oct 2, 202460.1060.6059.1560.6059.9921,563
Oct 1, 202459.0061.1059.0060.2059.6049,507
Sep 30, 202458.5558.9557.6558.9558.3630,578
Sep 27, 202458.2559.1058.2558.8058.2123,588
Sep 26, 202457.7058.2057.6558.1557.573,699
Sep 25, 202458.1558.2057.2557.4056.8312,623
Sep 24, 202457.8558.4056.9057.8557.27575,224
Sep 23, 202456.5058.1056.5058.0557.47274,856
Sep 20, 202456.5056.6055.8056.2555.6983,405
Sep 19, 202456.1056.3055.8556.2055.6417,193
Sep 18, 202455.2555.4555.0055.0754.52123,923
Sep 17, 202456.4056.5055.4055.4554.8982,670
Sep 16, 202456.3556.6056.0556.0555.495,846
Sep 13, 202456.2557.0056.2556.5555.9826,246
Sep 12, 202454.9555.2554.7055.2554.7084,095
Sep 11, 202455.3555.5054.3054.6054.0526,069
Sep 10, 202453.7555.6553.7555.6555.0923,070
Sep 9, 202454.7554.7553.7554.1053.562,521
Sep 6, 202453.4055.3553.0555.2054.658,736
Sep 5, 202453.7054.5053.7054.3053.7660,409
Sep 4, 202451.7553.7551.7553.5553.0112,118
Sep 3, 202453.0053.1052.2052.6052.0736,488
Sep 2, 202453.2553.7053.2553.5853.0425,164
Aug 30, 202453.5554.0553.5553.7053.1656,850
Aug 29, 202455.0055.0053.0054.9054.3515,389
Aug 28, 202454.6555.1054.4555.1054.5536,489
Aug 27, 202455.6055.7054.6054.9054.3512,295
Aug 23, 202454.4055.2554.4055.2554.7030,839
Aug 22, 202453.8554.1053.5554.1053.5622,059
Aug 21, 202454.2554.4553.2553.3552.822,989
Aug 20, 202453.7054.7553.7054.3053.769,328
Aug 19, 202453.8054.0553.8054.0053.466,878
Aug 16, 202453.4053.9053.4053.6053.066,349
Aug 15, 202453.8554.0053.1053.4052.872,280
Aug 14, 202453.8053.8053.5053.7053.168,430
Aug 13, 202453.8553.9053.2053.5553.0143,724
Aug 12, 202453.9554.0553.3053.3552.8210,781
Aug 9, 202454.5054.6053.7053.7053.1612,847
Aug 8, 202453.1053.4053.0053.2552.729,783
Aug 7, 202452.7554.0052.7553.7553.2125,585
Aug 6, 202452.4052.4051.5552.1551.6321,405
Aug 5, 202452.8553.4051.6552.2051.6829,007
Aug 2, 202454.1555.4053.7554.8054.251,684,781
Aug 1, 202454.3055.7554.2054.6054.051,662,615
Jul 31, 202455.1555.3554.0054.0053.462,761
Jul 30, 202455.4055.6554.8554.9554.408,353
Jul 29, 202455.1555.5055.0555.2554.701,601
Jul 26, 202455.1555.1554.6554.6554.108,449
Jul 25, 202453.9555.1053.6554.8054.2513,421
Jul 24, 202454.4054.8554.3554.6054.057,718
Jul 23, 202455.3055.9554.9555.1054.552,696
Jul 22, 202456.3556.5555.9055.9055.3466,219
Jul 19, 202456.4556.4555.8055.9555.3932,208
Jul 18, 202456.2557.0056.1556.5555.98164,899
Jul 17, 202456.6056.9056.3556.8056.239,129
Jul 16, 202456.6057.4556.5057.0056.4317,148
Jul 15, 202456.5557.4556.2056.6556.0821,118
Jul 12, 202457.3057.3056.7057.1056.5314,679
Jul 11, 202456.6557.3055.7557.3056.7312,159
Jul 10, 202455.5056.7055.4056.0055.44245,486
Jul 9, 202454.2056.9054.2055.8055.2438,200
Jul 8, 202451.8052.9551.7552.7552.228,241
Jul 5, 202451.3552.2551.3551.9051.389,217
Jul 4, 202451.3551.7051.1051.2050.6927,541
Jul 3, 202450.1551.0549.6650.8050.2934,489
Jul 2, 202449.7650.3049.7650.0049.509,932
Jul 1, 202450.6051.0050.4051.0050.49304,268
Jun 28, 202450.3550.7550.1550.3549.8510,809
Jun 27, 202449.2050.1549.2049.9649.4611,634
Jun 26, 202450.3550.5049.1849.3648.8741,595
Jun 25, 202450.7050.7049.9050.1549.6519,539
Jun 24, 202448.4850.6548.4450.6550.149,810
Jun 21, 202449.3849.3849.3849.3848.89-
Jun 20, 202448.6649.3848.5849.3848.89142,001
Jun 19, 202448.6648.7047.9648.0647.584,006
Jun 18, 202448.8049.0048.2648.7048.2116,179
Jun 17, 202450.0050.0049.0649.2248.7350,234
Jun 14, 202450.7050.7049.4050.0049.5011,732
Jun 13, 202450.5051.3050.3550.3549.858,357
Jun 12, 202449.1651.0549.1649.3048.818,962
Jun 11, 202450.3050.3049.4149.4148.9154,328
Jun 10, 202450.0050.4550.0050.2049.705,561
Jun 7, 202452.2052.2550.7050.7050.196,462
Jun 6, 202453.1553.1553.1553.1552.62-
Jun 5, 202453.4053.5052.6553.1552.62224,982
Jun 4, 202452.0553.2052.0553.2052.6723,607
Jun 3, 202451.7052.0551.2052.0551.5355,383
May 31, 202450.5051.6550.3551.6551.1368,682
May 30, 202449.7251.2049.7250.2549.7524,531
May 29, 202451.5051.5049.9050.2249.7235,505
May 28, 202451.0052.4551.0051.7551.235,215
May 24, 202451.3051.5551.0051.1050.5913,102
May 23, 202452.8552.8551.6551.6551.136,714
May 22, 202452.1553.1052.1553.0552.521,946
May 21, 202452.3552.6551.8052.1551.631,809,816
May 20, 202453.3553.3552.2552.8052.2717,019
May 17, 202452.8553.3052.6052.8552.3230,116
May 16, 202453.2554.0552.9553.0052.4723,457
May 15, 202452.3552.9552.2052.9552.426,620
May 14, 202450.8551.6550.8551.3050.7917,575
May 13, 202451.1551.2551.1051.2550.743,882
May 10, 202451.2551.4550.3051.1050.595,075
May 9, 202451.2851.2851.2851.2850.77-