Wallenstam AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	42.52	43.04	42.32	42.54	42.54	0.09%	506,220
Dec 4, 2025	41.80	42.54	41.80	42.50	42.50	1.77%	358,806
Dec 3, 2025	42.00	42.38	41.62	41.76	41.76	-0.71%	344,829
Dec 2, 2025	42.48	42.52	42.00	42.06	42.06	-1.17%	366,149
Dec 1, 2025	42.86	43.14	42.40	42.56	42.56	-0.88%	346,270
Nov 28, 2025	43.44	43.50	42.84	42.94	42.94	-1.06%	905,951
Nov 27, 2025	43.16	43.60	43.08	43.40	43.40	0.56%	577,804
Nov 26, 2025	43.12	43.30	42.64	43.16	43.16	0.19%	377,297
Nov 25, 2025	43.22	43.46	42.72	43.08	43.08	0.14%	465,731
Nov 24, 2025	42.94	43.14	42.58	43.02	43.02	0.94%	465,424
Nov 21, 2025	42.16	42.66	41.82	42.62	42.62	1.04%	345,567
Nov 20, 2025	42.64	42.94	42.18	42.18	42.18	-1.40%	439,097
Nov 19, 2025	42.50	43.04	42.42	42.78	42.78	0.19%	361,380
Nov 18, 2025	42.96	43.18	42.54	42.70	42.70	-0.97%	361,876
Nov 17, 2025	42.92	43.66	42.82	43.12	43.12	0.47%	410,444
Nov 14, 2025	43.20	43.30	42.60	42.92	42.92	-0.88%	371,259
Nov 13, 2025	43.08	43.52	42.94	43.30	43.30	0.51%	394,944
Nov 12, 2025	42.80	43.18	42.56	43.08	43.08	0.70%	468,844
Nov 11, 2025	42.80	42.98	42.20	42.78	42.78	0.09%	523,830
Nov 10, 2025	43.58	43.62	42.70	42.74	42.74	-1.93%	362,446
Nov 7, 2025	43.10	43.86	43.10	43.58	43.58	0.74%	408,392
Nov 6, 2025	43.32	43.76	43.16	43.26	43.26	-0.05%	403,713
Nov 5, 2025	44.08	44.46	43.28	43.28	43.28	-1.90%	1,179,564
Nov 4, 2025	43.96	44.36	43.60	44.12	44.12	0.59%	670,170
Nov 3, 2025	44.06	44.22	43.70	43.86	43.86	-0.45%	438,578
Oct 31, 2025	44.20	44.40	43.78	44.06	44.06	-0.36%	340,916
Oct 30, 2025	44.50	44.70	43.98	44.22	43.97	-0.54%	319,067
Oct 29, 2025	44.30	44.92	44.04	44.46	44.21	0.36%	360,362
Oct 28, 2025	44.90	45.16	44.30	44.30	44.05	-1.34%	298,446
Oct 27, 2025	45.50	45.50	44.76	44.90	44.65	-1.32%	375,395
Oct 24, 2025	46.18	46.30	44.54	45.50	45.24	-1.17%	563,169
Oct 23, 2025	45.48	46.12	45.32	46.04	45.78	0.88%	491,523
Oct 22, 2025	45.60	45.74	44.64	45.64	45.38	0.26%	969,174
Oct 21, 2025	44.80	46.00	44.02	45.52	45.26	0.93%	1,145,081
Oct 20, 2025	45.00	45.52	44.52	45.10	44.85	0.27%	574,375
Oct 17, 2025	45.76	46.00	44.90	44.98	44.73	-1.62%	417,089
Oct 16, 2025	45.00	45.74	44.90	45.72	45.46	1.11%	612,964
Oct 15, 2025	45.42	45.50	44.68	45.22	44.96	-0.13%	528,271
Oct 14, 2025	43.84	45.28	43.62	45.28	45.02	3.57%	977,170
Oct 13, 2025	43.02	43.94	42.84	43.72	43.47	1.63%	394,974
Oct 10, 2025	42.62	43.54	42.62	43.02	42.78	0.94%	421,815
Oct 9, 2025	42.56	42.90	42.16	42.62	42.38	0.14%	397,285
Oct 8, 2025	43.20	43.32	42.56	42.56	42.32	-1.75%	243,382
Oct 7, 2025	43.30	43.64	43.06	43.32	43.08	0.05%	295,697
Oct 6, 2025	43.06	43.56	42.50	43.30	43.06	0.32%	591,548
Oct 3, 2025	42.40	43.18	42.40	43.16	42.92	1.94%	548,717
Oct 2, 2025	43.40	43.60	42.16	42.34	42.10	-2.17%	780,836
Oct 1, 2025	43.62	44.12	43.16	43.28	43.04	-0.87%	446,651
Sep 30, 2025	43.30	43.68	42.76	43.66	43.41	0.69%	506,736
Sep 29, 2025	43.10	43.64	42.96	43.36	43.11	1.12%	311,577