Wallenstam AB (publ) (WAE.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 09:08AM 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 |
|---|---|---|---|---|---|---|
| 02 May 2024 | 4.1620 | 4.1620 | 4.1620 | 4.1620 | 4.1620 | 18 |
| 30 Apr 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| 29 Apr 2024 | 3.9280 | 3.9280 | 3.9280 | 3.9280 | 3.9280 | - |
| 26 Apr 2024 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | - |
| 26 Apr 2024 | 0.25 Dividend | |||||
| 25 Apr 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.6000 | - |
| 24 Apr 2024 | 4.0760 | 4.0760 | 4.0760 | 4.0760 | 3.8113 | - |
| 23 Apr 2024 | 4.0260 | 4.0260 | 4.0260 | 4.0260 | 3.7646 | - |
| 22 Apr 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.6935 | - |
| 19 Apr 2024 | 3.8760 | 3.8760 | 3.8760 | 3.8760 | 3.6243 | - |
| 18 Apr 2024 | 3.8000 | 3.9180 | 3.8000 | 3.9180 | 3.6636 | 18 |
| 17 Apr 2024 | 3.8240 | 3.8240 | 3.8240 | 3.8240 | 3.5757 | - |
| 16 Apr 2024 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 3.6561 | - |
| 15 Apr 2024 | 3.9140 | 3.9140 | 3.9140 | 3.9140 | 3.6598 | - |
| 12 Apr 2024 | 4.0580 | 4.0580 | 4.0580 | 4.0580 | 3.7945 | - |
| 11 Apr 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.7403 | - |
| 10 Apr 2024 | 4.1220 | 4.1220 | 4.1220 | 4.1220 | 3.8543 | - |
| 09 Apr 2024 | 4.2740 | 4.2740 | 4.2740 | 4.2740 | 3.9965 | - |
| 08 Apr 2024 | 4.2700 | 4.3140 | 4.2700 | 4.3140 | 4.0339 | 300 |
| 05 Apr 2024 | 4.1920 | 4.3540 | 4.1920 | 4.3540 | 4.0713 | 150 |
| 04 Apr 2024 | 4.2740 | 4.2740 | 4.2740 | 4.2740 | 3.9965 | - |
| 03 Apr 2024 | 4.2720 | 4.2720 | 4.2720 | 4.2720 | 3.9946 | - |
| 02 Apr 2024 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | 4.1423 | - |
| 28 Mar 2024 | 4.4360 | 4.4360 | 4.4360 | 4.4360 | 4.1479 | - |
| 27 Mar 2024 | 4.3720 | 4.3720 | 4.3720 | 4.3720 | 4.0881 | - |
| 26 Mar 2024 | 4.3840 | 4.3840 | 4.3840 | 4.3840 | 4.0993 | - |
| 25 Mar 2024 | 4.3680 | 4.3680 | 4.3680 | 4.3680 | 4.0844 | - |
| 22 Mar 2024 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | 4.0114 | - |
| 21 Mar 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.0769 | - |
| 20 Mar 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 3.8712 | - |
| 19 Mar 2024 | 4.0620 | 4.0620 | 4.0620 | 4.0620 | 3.7982 | - |
| 18 Mar 2024 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 3.8618 | - |
| 15 Mar 2024 | 4.1620 | 4.1620 | 4.1620 | 4.1620 | 3.8917 | - |
| 14 Mar 2024 | 4.2280 | 4.2280 | 4.2280 | 4.2280 | 3.9535 | - |
| 13 Mar 2024 | 4.2120 | 4.2120 | 4.2120 | 4.2120 | 3.9385 | - |
| 12 Mar 2024 | 4.2520 | 4.2520 | 4.2520 | 4.2520 | 3.9759 | - |
| 11 Mar 2024 | 4.2920 | 4.2920 | 4.2920 | 4.2920 | 4.0133 | - |
| 08 Mar 2024 | 4.1080 | 4.1080 | 4.1080 | 4.1080 | 3.8412 | - |
| 07 Mar 2024 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 3.7683 | - |
| 06 Mar 2024 | 3.9860 | 3.9860 | 3.9860 | 3.9860 | 3.7272 | - |
| 05 Mar 2024 | 4.0280 | 4.0280 | 4.0280 | 4.0280 | 3.7664 | - |
| 04 Mar 2024 | 4.1760 | 4.1760 | 4.1760 | 4.1760 | 3.9048 | - |
| 01 Mar 2024 | 4.0180 | 4.0180 | 4.0180 | 4.0180 | 3.7571 | - |
| 29 Feb 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.7029 | - |
| 28 Feb 2024 | 3.9820 | 3.9820 | 3.9820 | 3.9820 | 3.7234 | - |
| 27 Feb 2024 | 3.9680 | 3.9680 | 3.9680 | 3.9680 | 3.7103 | - |
| 26 Feb 2024 | 4.0180 | 4.0180 | 4.0180 | 4.0180 | 3.7571 | - |
| 23 Feb 2024 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 3.7964 | - |
| 22 Feb 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.7216 | - |
| 21 Feb 2024 | 4.0760 | 4.0760 | 4.0760 | 4.0760 | 3.8113 | - |
| 20 Feb 2024 | 4.0980 | 4.0980 | 4.0980 | 4.0980 | 3.8319 | - |
| 19 Feb 2024 | 4.0980 | 4.0980 | 4.0980 | 4.0980 | 3.8319 | - |
| 16 Feb 2024 | 4.1560 | 4.1560 | 4.1560 | 4.1560 | 3.8861 | - |
| 15 Feb 2024 | 4.0780 | 4.0780 | 4.0780 | 4.0780 | 3.8132 | - |
| 14 Feb 2024 | 4.0620 | 4.0620 | 4.0620 | 4.0620 | 3.7982 | - |
| 13 Feb 2024 | 4.1960 | 4.1960 | 4.1960 | 4.1960 | 3.9235 | - |
| 12 Feb 2024 | 4.1320 | 4.1320 | 4.1320 | 4.1320 | 3.8637 | - |
| 09 Feb 2024 | 4.2080 | 4.2080 | 4.2080 | 4.2080 | 3.9348 | - |
| 08 Feb 2024 | 4.2920 | 4.2920 | 4.2920 | 4.2920 | 4.0133 | - |
| 07 Feb 2024 | 4.3580 | 4.3580 | 4.3580 | 4.3580 | 4.0750 | - |
| 06 Feb 2024 | 4.3440 | 4.3440 | 4.3440 | 4.3440 | 4.0619 | - |
| 05 Feb 2024 | 4.4280 | 4.4280 | 4.4280 | 4.4280 | 4.1405 | - |
| 02 Feb 2024 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 4.1797 | - |
| 01 Feb 2024 | 4.5880 | 4.5880 | 4.5880 | 4.5880 | 4.2901 | - |
| 31 Jan 2024 | 4.5180 | 4.5180 | 4.5180 | 4.5180 | 4.2246 | - |
| 30 Jan 2024 | 4.4980 | 4.4980 | 4.4980 | 4.4980 | 4.2059 | - |
| 29 Jan 2024 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.1610 | - |
| 26 Jan 2024 | 4.3380 | 4.3380 | 4.3380 | 4.3380 | 4.0563 | - |
| 25 Jan 2024 | 4.3080 | 4.3080 | 4.3080 | 4.3080 | 4.0283 | - |
| 24 Jan 2024 | 4.2680 | 4.2680 | 4.2680 | 4.2680 | 3.9909 | - |
| 23 Jan 2024 | 4.3080 | 4.3080 | 4.3080 | 4.3080 | 4.0283 | - |
| 22 Jan 2024 | 4.2320 | 4.2320 | 4.2320 | 4.2320 | 3.9572 | - |
| 19 Jan 2024 | 4.3080 | 4.3080 | 4.3080 | 4.3080 | 4.0283 | - |
| 18 Jan 2024 | 4.2440 | 4.2440 | 4.2440 | 4.2440 | 3.9684 | - |
| 17 Jan 2024 | 4.3480 | 4.3480 | 4.3480 | 4.3480 | 4.0657 | - |
| 16 Jan 2024 | 4.3580 | 4.3580 | 4.3580 | 4.3580 | 4.0750 | - |
| 15 Jan 2024 | 4.4260 | 4.4260 | 4.4260 | 4.4260 | 4.1386 | - |
| 12 Jan 2024 | 4.4260 | 4.4260 | 4.4260 | 4.4260 | 4.1386 | - |
| 11 Jan 2024 | 4.5520 | 4.5520 | 4.5520 | 4.5520 | 4.2564 | - |
| 10 Jan 2024 | 4.4980 | 4.4980 | 4.4980 | 4.4980 | 4.2059 | - |
| 09 Jan 2024 | 4.5580 | 4.5580 | 4.5580 | 4.5580 | 4.2620 | - |
| 08 Jan 2024 | 4.6220 | 4.6220 | 4.6220 | 4.6220 | 4.3219 | - |
| 05 Jan 2024 | 4.6360 | 4.6360 | 4.6360 | 4.6360 | 4.3350 | - |
| 04 Jan 2024 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 4.2732 | - |
| 03 Jan 2024 | 4.6640 | 4.6640 | 4.6640 | 4.6640 | 4.3611 | - |
| 02 Jan 2024 | 4.8240 | 4.8240 | 4.8240 | 4.8240 | 4.5108 | - |
| 29 Dec 2023 | 4.9320 | 4.9320 | 4.9240 | 4.9240 | 4.6043 | 240 |
| 28 Dec 2023 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.6192 | - |
| 27 Dec 2023 | 4.9480 | 4.9480 | 4.9480 | 4.9480 | 4.6267 | - |
| 22 Dec 2023 | 4.7280 | 4.8680 | 4.7280 | 4.8680 | 4.5519 | 300 |
| 21 Dec 2023 | 4.7440 | 4.7440 | 4.7440 | 4.7440 | 4.4359 | - |
| 20 Dec 2023 | 4.7740 | 4.7740 | 4.7740 | 4.7740 | 4.4640 | - |
| 19 Dec 2023 | 4.7080 | 4.7080 | 4.7080 | 4.7080 | 4.4023 | - |
| 18 Dec 2023 | 4.6720 | 4.6720 | 4.6720 | 4.6720 | 4.3686 | - |
| 15 Dec 2023 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.3948 | - |
| 14 Dec 2023 | 4.3360 | 4.8200 | 4.3360 | 4.7760 | 4.4659 | - |
| 13 Dec 2023 | 4.2560 | 4.3540 | 4.2560 | 4.3540 | 4.0713 | - |
| 12 Dec 2023 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.0021 | - |
| 11 Dec 2023 | 4.2480 | 4.3220 | 4.2480 | 4.3220 | 4.0414 | - |
| 08 Dec 2023 | 4.3060 | 4.3060 | 4.3060 | 4.3060 | 4.0264 | - |
| *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.