Wallenstam AB (publ) (WAE.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:38AM CEST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 3.8760 | 3.8760 | 3.8760 | 3.8760 | 3.8760 | 18 |
| 18 Apr 2024 | 3.8000 | 3.9180 | 3.8000 | 3.9180 | 3.9180 | 18 |
| 17 Apr 2024 | 3.8240 | 3.8240 | 3.8240 | 3.8240 | 3.8240 | - |
| 16 Apr 2024 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | - |
| 15 Apr 2024 | 3.9140 | 3.9140 | 3.9140 | 3.9140 | 3.9140 | - |
| 12 Apr 2024 | 4.0580 | 4.0580 | 4.0580 | 4.0580 | 4.0580 | - |
| 11 Apr 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| 10 Apr 2024 | 4.1220 | 4.1220 | 4.1220 | 4.1220 | 4.1220 | - |
| 09 Apr 2024 | 4.2740 | 4.2740 | 4.2740 | 4.2740 | 4.2740 | - |
| 08 Apr 2024 | 4.2700 | 4.3140 | 4.2700 | 4.3140 | 4.3140 | 300 |
| 05 Apr 2024 | 4.1920 | 4.3540 | 4.1920 | 4.3540 | 4.3540 | 150 |
| 04 Apr 2024 | 4.2740 | 4.2740 | 4.2740 | 4.2740 | 4.2740 | - |
| 03 Apr 2024 | 4.2720 | 4.2720 | 4.2720 | 4.2720 | 4.2720 | - |
| 02 Apr 2024 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | - |
| 28 Mar 2024 | 4.4360 | 4.4360 | 4.4360 | 4.4360 | 4.4360 | - |
| 27 Mar 2024 | 4.3720 | 4.3720 | 4.3720 | 4.3720 | 4.3720 | - |
| 26 Mar 2024 | 4.3840 | 4.3840 | 4.3840 | 4.3840 | 4.3840 | - |
| 25 Mar 2024 | 4.3680 | 4.3680 | 4.3680 | 4.3680 | 4.3680 | - |
| 22 Mar 2024 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | - |
| 21 Mar 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | - |
| 20 Mar 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | - |
| 19 Mar 2024 | 4.0620 | 4.0620 | 4.0620 | 4.0620 | 4.0620 | - |
| 18 Mar 2024 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | - |
| 15 Mar 2024 | 4.1620 | 4.1620 | 4.1620 | 4.1620 | 4.1620 | - |
| 14 Mar 2024 | 4.2280 | 4.2280 | 4.2280 | 4.2280 | 4.2280 | - |
| 13 Mar 2024 | 4.2120 | 4.2120 | 4.2120 | 4.2120 | 4.2120 | - |
| 12 Mar 2024 | 4.2520 | 4.2520 | 4.2520 | 4.2520 | 4.2520 | - |
| 11 Mar 2024 | 4.2920 | 4.2920 | 4.2920 | 4.2920 | 4.2920 | - |
| 08 Mar 2024 | 4.1080 | 4.1080 | 4.1080 | 4.1080 | 4.1080 | - |
| 07 Mar 2024 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | - |
| 06 Mar 2024 | 3.9860 | 3.9860 | 3.9860 | 3.9860 | 3.9860 | - |
| 05 Mar 2024 | 4.0280 | 4.0280 | 4.0280 | 4.0280 | 4.0280 | - |
| 04 Mar 2024 | 4.1760 | 4.1760 | 4.1760 | 4.1760 | 4.1760 | - |
| 01 Mar 2024 | 4.0180 | 4.0180 | 4.0180 | 4.0180 | 4.0180 | - |
| 29 Feb 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | - |
| 28 Feb 2024 | 3.9820 | 3.9820 | 3.9820 | 3.9820 | 3.9820 | - |
| 27 Feb 2024 | 3.9680 | 3.9680 | 3.9680 | 3.9680 | 3.9680 | - |
| 26 Feb 2024 | 4.0180 | 4.0180 | 4.0180 | 4.0180 | 4.0180 | - |
| 23 Feb 2024 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | - |
| 22 Feb 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | - |
| 21 Feb 2024 | 4.0760 | 4.0760 | 4.0760 | 4.0760 | 4.0760 | - |
| 20 Feb 2024 | 4.0980 | 4.0980 | 4.0980 | 4.0980 | 4.0980 | - |
| 19 Feb 2024 | 4.0980 | 4.0980 | 4.0980 | 4.0980 | 4.0980 | - |
| 16 Feb 2024 | 4.1560 | 4.1560 | 4.1560 | 4.1560 | 4.1560 | - |
| 15 Feb 2024 | 4.0780 | 4.0780 | 4.0780 | 4.0780 | 4.0780 | - |
| 14 Feb 2024 | 4.0620 | 4.0620 | 4.0620 | 4.0620 | 4.0620 | - |
| 13 Feb 2024 | 4.1960 | 4.1960 | 4.1960 | 4.1960 | 4.1960 | - |
| 12 Feb 2024 | 4.1320 | 4.1320 | 4.1320 | 4.1320 | 4.1320 | - |
| 09 Feb 2024 | 4.2080 | 4.2080 | 4.2080 | 4.2080 | 4.2080 | - |
| 08 Feb 2024 | 4.2920 | 4.2920 | 4.2920 | 4.2920 | 4.2920 | - |
| 07 Feb 2024 | 4.3580 | 4.3580 | 4.3580 | 4.3580 | 4.3580 | - |
| 06 Feb 2024 | 4.3440 | 4.3440 | 4.3440 | 4.3440 | 4.3440 | - |
| 05 Feb 2024 | 4.4280 | 4.4280 | 4.4280 | 4.4280 | 4.4280 | - |
| 02 Feb 2024 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | - |
| 01 Feb 2024 | 4.5880 | 4.5880 | 4.5880 | 4.5880 | 4.5880 | - |
| 31 Jan 2024 | 4.5180 | 4.5180 | 4.5180 | 4.5180 | 4.5180 | - |
| 30 Jan 2024 | 4.4980 | 4.4980 | 4.4980 | 4.4980 | 4.4980 | - |
| 29 Jan 2024 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | - |
| 26 Jan 2024 | 4.3380 | 4.3380 | 4.3380 | 4.3380 | 4.3380 | - |
| 25 Jan 2024 | 4.3080 | 4.3080 | 4.3080 | 4.3080 | 4.3080 | - |
| 24 Jan 2024 | 4.2680 | 4.2680 | 4.2680 | 4.2680 | 4.2680 | - |
| 23 Jan 2024 | 4.3080 | 4.3080 | 4.3080 | 4.3080 | 4.3080 | - |
| 22 Jan 2024 | 4.2320 | 4.2320 | 4.2320 | 4.2320 | 4.2320 | - |
| 19 Jan 2024 | 4.3080 | 4.3080 | 4.3080 | 4.3080 | 4.3080 | - |
| 18 Jan 2024 | 4.2440 | 4.2440 | 4.2440 | 4.2440 | 4.2440 | - |
| 17 Jan 2024 | 4.3480 | 4.3480 | 4.3480 | 4.3480 | 4.3480 | - |
| 16 Jan 2024 | 4.3580 | 4.3580 | 4.3580 | 4.3580 | 4.3580 | - |
| 15 Jan 2024 | 4.4260 | 4.4260 | 4.4260 | 4.4260 | 4.4260 | - |
| 12 Jan 2024 | 4.4260 | 4.4260 | 4.4260 | 4.4260 | 4.4260 | - |
| 11 Jan 2024 | 4.5520 | 4.5520 | 4.5520 | 4.5520 | 4.5520 | - |
| 10 Jan 2024 | 4.4980 | 4.4980 | 4.4980 | 4.4980 | 4.4980 | - |
| 09 Jan 2024 | 4.5580 | 4.5580 | 4.5580 | 4.5580 | 4.5580 | - |
| 08 Jan 2024 | 4.6220 | 4.6220 | 4.6220 | 4.6220 | 4.6220 | - |
| 05 Jan 2024 | 4.6360 | 4.6360 | 4.6360 | 4.6360 | 4.6360 | - |
| 04 Jan 2024 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | - |
| 03 Jan 2024 | 4.6640 | 4.6640 | 4.6640 | 4.6640 | 4.6640 | - |
| 02 Jan 2024 | 4.8240 | 4.8240 | 4.8240 | 4.8240 | 4.8240 | - |
| 29 Dec 2023 | 4.9320 | 4.9320 | 4.9240 | 4.9240 | 4.9240 | 240 |
| 28 Dec 2023 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | - |
| 27 Dec 2023 | 4.9480 | 4.9480 | 4.9480 | 4.9480 | 4.9480 | - |
| 22 Dec 2023 | 4.7280 | 4.8680 | 4.7280 | 4.8680 | 4.8680 | 300 |
| 21 Dec 2023 | 4.7440 | 4.7440 | 4.7440 | 4.7440 | 4.7440 | - |
| 20 Dec 2023 | 4.7740 | 4.7740 | 4.7740 | 4.7740 | 4.7740 | - |
| 19 Dec 2023 | 4.7080 | 4.7080 | 4.7080 | 4.7080 | 4.7080 | - |
| 18 Dec 2023 | 4.6720 | 4.6720 | 4.6720 | 4.6720 | 4.6720 | - |
| 15 Dec 2023 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | - |
| 14 Dec 2023 | 4.3360 | 4.8200 | 4.3360 | 4.7760 | 4.7760 | - |
| 13 Dec 2023 | 4.2560 | 4.3540 | 4.2560 | 4.3540 | 4.3540 | - |
| 12 Dec 2023 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | - |
| 11 Dec 2023 | 4.2480 | 4.3220 | 4.2480 | 4.3220 | 4.3220 | - |
| 08 Dec 2023 | 4.3060 | 4.3060 | 4.3060 | 4.3060 | 4.3060 | - |
| 07 Dec 2023 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | - |
| 06 Dec 2023 | 4.2480 | 4.2480 | 4.2480 | 4.2480 | 4.2480 | - |
| 05 Dec 2023 | 4.0480 | 4.0480 | 4.0480 | 4.0480 | 4.0480 | - |
| 04 Dec 2023 | 4.0380 | 4.0380 | 4.0380 | 4.0380 | 4.0380 | - |
| 01 Dec 2023 | 3.9220 | 3.9980 | 3.9220 | 3.9980 | 3.9980 | 271 |
| 30 Nov 2023 | 3.9020 | 3.9020 | 3.9020 | 3.9020 | 3.9020 | - |
| 29 Nov 2023 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | - |
| 28 Nov 2023 | 3.9020 | 3.9020 | 3.9020 | 3.9020 | 3.9020 | - |
| 27 Nov 2023 | 3.8440 | 3.8440 | 3.8440 | 3.8440 | 3.8440 | - |
| *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.