Wihlborgs Fastigheter AB (1EJ.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 08:13AM CEST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | - |
| 29 Apr 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
| 26 Apr 2024 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | - |
| 25 Apr 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
| 25 Apr 2024 | 3.15 Dividend | |||||
| 24 Apr 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 4.89 | - |
| 23 Apr 2024 | 7.89 | 7.89 | 7.89 | 7.89 | 4.80 | - |
| 22 Apr 2024 | 7.78 | 7.78 | 7.78 | 7.78 | 4.73 | - |
| 19 Apr 2024 | 7.72 | 7.72 | 7.72 | 7.72 | 4.70 | - |
| 18 Apr 2024 | 7.68 | 7.68 | 7.68 | 7.68 | 4.68 | - |
| 17 Apr 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 4.74 | - |
| 16 Apr 2024 | 7.64 | 7.64 | 7.64 | 7.64 | 4.65 | - |
| 15 Apr 2024 | 7.63 | 7.63 | 7.63 | 7.63 | 4.64 | - |
| 12 Apr 2024 | 7.72 | 7.72 | 7.72 | 7.72 | 4.69 | - |
| 11 Apr 2024 | 7.78 | 7.78 | 7.78 | 7.78 | 4.73 | - |
| 10 Apr 2024 | 8.04 | 8.04 | 8.04 | 8.04 | 4.89 | - |
| 09 Apr 2024 | 8.19 | 8.19 | 8.19 | 8.19 | 4.99 | - |
| 08 Apr 2024 | 8.02 | 8.02 | 8.02 | 8.02 | 4.88 | - |
| 05 Apr 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 4.90 | - |
| 04 Apr 2024 | 8.16 | 8.16 | 8.16 | 8.16 | 4.97 | - |
| 03 Apr 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 4.99 | - |
| 02 Apr 2024 | 8.39 | 8.39 | 8.39 | 8.39 | 5.10 | - |
| 28 Mar 2024 | 8.38 | 8.38 | 8.38 | 8.38 | 5.10 | - |
| 27 Mar 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 5.08 | - |
| 26 Mar 2024 | 8.31 | 8.31 | 8.31 | 8.31 | 5.06 | - |
| 25 Mar 2024 | 8.28 | 8.28 | 8.28 | 8.28 | 5.04 | - |
| 22 Mar 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 4.96 | - |
| 21 Mar 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 4.83 | - |
| 20 Mar 2024 | 7.88 | 7.88 | 7.88 | 7.88 | 4.79 | - |
| 19 Mar 2024 | 7.67 | 7.67 | 7.67 | 7.67 | 4.67 | - |
| 18 Mar 2024 | 7.72 | 7.72 | 7.72 | 7.72 | 4.69 | - |
| 15 Mar 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 4.70 | - |
| 14 Mar 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 4.75 | - |
| 13 Mar 2024 | 7.74 | 7.74 | 7.74 | 7.74 | 4.71 | - |
| 12 Mar 2024 | 7.78 | 7.78 | 7.78 | 7.78 | 4.73 | - |
| 11 Mar 2024 | 7.78 | 7.78 | 7.78 | 7.78 | 4.73 | - |
| 08 Mar 2024 | 7.53 | 7.53 | 7.53 | 7.53 | 4.58 | - |
| 07 Mar 2024 | 7.38 | 7.38 | 7.38 | 7.38 | 4.49 | - |
| 06 Mar 2024 | 7.27 | 7.27 | 7.27 | 7.27 | 4.42 | - |
| 05 Mar 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 4.44 | - |
| 04 Mar 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 4.57 | - |
| 01 Mar 2024 | 7.29 | 7.29 | 7.29 | 7.29 | 4.44 | - |
| 29 Feb 2024 | 7.26 | 7.26 | 7.26 | 7.26 | 4.41 | - |
| 28 Feb 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 4.47 | - |
| 27 Feb 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 4.47 | - |
| 26 Feb 2024 | 7.43 | 7.43 | 7.43 | 7.43 | 4.52 | - |
| 23 Feb 2024 | 7.47 | 7.47 | 7.47 | 7.47 | 4.55 | - |
| 22 Feb 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 4.47 | - |
| 21 Feb 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 4.57 | - |
| 20 Feb 2024 | 7.56 | 7.56 | 7.56 | 7.56 | 4.60 | - |
| 19 Feb 2024 | 7.57 | 7.57 | 7.57 | 7.57 | 4.60 | - |
| 16 Feb 2024 | 7.57 | 7.57 | 7.57 | 7.57 | 4.60 | - |
| 15 Feb 2024 | 7.43 | 7.43 | 7.43 | 7.43 | 4.52 | - |
| 14 Feb 2024 | 7.38 | 7.38 | 7.38 | 7.38 | 4.49 | - |
| 13 Feb 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 4.73 | - |
| 12 Feb 2024 | 7.66 | 7.66 | 7.66 | 7.66 | 4.66 | - |
| 09 Feb 2024 | 7.84 | 7.84 | 7.84 | 7.84 | 4.77 | - |
| 08 Feb 2024 | 7.87 | 7.87 | 7.87 | 7.87 | 4.79 | - |
| 07 Feb 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 4.78 | - |
| 06 Feb 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 4.68 | - |
| 05 Feb 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 4.75 | - |
| 02 Feb 2024 | 7.98 | 7.98 | 7.98 | 7.98 | 4.86 | - |
| 01 Feb 2024 | 8.13 | 8.13 | 8.13 | 8.13 | 4.94 | - |
| 31 Jan 2024 | 8.18 | 8.18 | 8.18 | 8.18 | 4.97 | - |
| 30 Jan 2024 | 8.19 | 8.19 | 8.19 | 8.19 | 4.98 | - |
| 29 Jan 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 4.93 | - |
| 26 Jan 2024 | 8.04 | 8.04 | 8.04 | 8.04 | 4.89 | - |
| 25 Jan 2024 | 7.92 | 7.92 | 7.92 | 7.92 | 4.82 | - |
| 24 Jan 2024 | 7.63 | 7.63 | 7.63 | 7.63 | 4.64 | - |
| 23 Jan 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 4.68 | - |
| 22 Jan 2024 | 7.59 | 7.59 | 7.59 | 7.59 | 4.62 | - |
| 19 Jan 2024 | 7.59 | 7.59 | 7.59 | 7.59 | 4.62 | - |
| 18 Jan 2024 | 7.54 | 7.54 | 7.54 | 7.54 | 4.59 | - |
| 17 Jan 2024 | 7.71 | 7.71 | 7.71 | 7.71 | 4.69 | - |
| 16 Jan 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 4.78 | - |
| 15 Jan 2024 | 7.93 | 7.93 | 7.93 | 7.93 | 4.82 | - |
| 12 Jan 2024 | 7.93 | 7.93 | 7.93 | 7.93 | 4.82 | - |
| 11 Jan 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 4.93 | - |
| 10 Jan 2024 | 7.94 | 7.94 | 7.94 | 7.94 | 4.83 | - |
| 09 Jan 2024 | 8.02 | 8.02 | 8.02 | 8.02 | 4.88 | - |
| 08 Jan 2024 | 7.99 | 7.99 | 7.99 | 7.99 | 4.86 | - |
| 05 Jan 2024 | 8.09 | 8.09 | 8.09 | 8.09 | 4.92 | - |
| 04 Jan 2024 | 8.06 | 8.06 | 8.06 | 8.06 | 4.90 | - |
| 03 Jan 2024 | 8.23 | 8.23 | 8.23 | 8.23 | 5.00 | - |
| 02 Jan 2024 | 8.48 | 8.48 | 8.48 | 8.48 | 5.16 | - |
| 29 Dec 2023 | 8.39 | 8.48 | 8.39 | 8.48 | 5.16 | - |
| 28 Dec 2023 | 8.32 | 8.32 | 8.32 | 8.32 | 5.07 | - |
| 27 Dec 2023 | 8.40 | 8.40 | 8.40 | 8.40 | 5.11 | - |
| 22 Dec 2023 | 8.26 | 8.26 | 8.26 | 8.26 | 5.02 | - |
| 21 Dec 2023 | 8.29 | 8.29 | 8.29 | 8.29 | 5.04 | - |
| 20 Dec 2023 | 8.19 | 8.19 | 8.19 | 8.19 | 4.99 | - |
| 19 Dec 2023 | 8.23 | 8.23 | 8.23 | 8.23 | 5.01 | - |
| 18 Dec 2023 | 8.13 | 8.13 | 8.13 | 8.13 | 4.94 | - |
| 15 Dec 2023 | 8.31 | 8.31 | 8.31 | 8.31 | 5.06 | - |
| 14 Dec 2023 | 7.76 | 7.76 | 7.76 | 7.76 | 4.72 | - |
| 13 Dec 2023 | 7.68 | 7.68 | 7.68 | 7.68 | 4.67 | - |
| 12 Dec 2023 | 7.76 | 7.76 | 7.76 | 7.76 | 4.72 | - |
| 11 Dec 2023 | 7.62 | 7.62 | 7.62 | 7.62 | 4.64 | - |
| 08 Dec 2023 | 7.89 | 7.89 | 7.89 | 7.89 | 4.80 | - |
| 07 Dec 2023 | 7.80 | 7.80 | 7.80 | 7.80 | 4.75 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.