Wallenstam AB (WAE.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 11:10AM CEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 3.8680 | 3.9400 | 3.8680 | 3.9400 | 3.9400 | - |
| 26 Apr 2024 | 0.25 Dividend | |||||
| 25 Apr 2024 | 3.8540 | 3.9720 | 3.8540 | 3.9720 | 3.7220 | - |
| 24 Apr 2024 | 4.1020 | 4.1020 | 3.9780 | 3.9780 | 3.7276 | - |
| 23 Apr 2024 | 4.0480 | 4.1540 | 4.0480 | 4.1320 | 3.8719 | - |
| 22 Apr 2024 | 3.9780 | 4.0800 | 3.9780 | 4.0740 | 3.8176 | - |
| 19 Apr 2024 | 3.8760 | 3.9660 | 3.8760 | 3.9660 | 3.7164 | - |
| 18 Apr 2024 | 3.8260 | 3.9340 | 3.8260 | 3.9340 | 3.6864 | 18 |
| 17 Apr 2024 | 3.8240 | 3.8820 | 3.8240 | 3.8680 | 3.6245 | - |
| 16 Apr 2024 | 3.8960 | 3.8960 | 3.8700 | 3.8700 | 3.6264 | - |
| 15 Apr 2024 | 3.9480 | 3.9640 | 3.9480 | 3.9580 | 3.7089 | - |
| 12 Apr 2024 | 3.9700 | 4.0800 | 3.9700 | 4.0100 | 3.7576 | - |
| 11 Apr 2024 | 4.0100 | 4.0100 | 3.9980 | 3.9980 | 3.7464 | - |
| 10 Apr 2024 | 4.1500 | 4.2040 | 4.0460 | 4.0460 | 3.7913 | - |
| 09 Apr 2024 | 4.2720 | 4.2720 | 4.1780 | 4.2120 | 3.9469 | - |
| 08 Apr 2024 | 4.2180 | 4.2700 | 4.2180 | 4.2700 | 4.0012 | - |
| 05 Apr 2024 | 4.1920 | 4.2600 | 4.1920 | 4.2600 | 3.9919 | - |
| 04 Apr 2024 | 4.2740 | 4.3320 | 4.2740 | 4.3280 | 4.0556 | - |
| 03 Apr 2024 | 4.2720 | 4.3440 | 4.2720 | 4.3300 | 4.0575 | - |
| 02 Apr 2024 | 4.4280 | 4.4500 | 4.3180 | 4.3180 | 4.0462 | - |
| 28 Mar 2024 | 4.4420 | 4.5080 | 4.4420 | 4.4500 | 4.1699 | - |
| 27 Mar 2024 | 4.3740 | 4.5140 | 4.3740 | 4.5120 | 4.2280 | - |
| 26 Mar 2024 | 4.3940 | 4.4500 | 4.3940 | 4.4380 | 4.1587 | - |
| 25 Mar 2024 | 4.3680 | 4.4420 | 4.3680 | 4.4420 | 4.1624 | - |
| 22 Mar 2024 | 4.2900 | 4.3580 | 4.2900 | 4.3580 | 4.0837 | - |
| 21 Mar 2024 | 4.2460 | 4.3820 | 4.2460 | 4.3580 | 4.0837 | - |
| 20 Mar 2024 | 4.1400 | 4.2080 | 4.1400 | 4.2080 | 3.9431 | - |
| 19 Mar 2024 | 4.0620 | 4.1420 | 4.0620 | 4.1140 | 3.8551 | - |
| 18 Mar 2024 | 4.1300 | 4.2260 | 4.1300 | 4.2060 | 3.9413 | - |
| 15 Mar 2024 | 4.1620 | 4.1880 | 4.1620 | 4.1880 | 3.9244 | - |
| 14 Mar 2024 | 4.2280 | 4.3560 | 4.2280 | 4.3560 | 4.0818 | - |
| 13 Mar 2024 | 4.2220 | 4.2740 | 4.2220 | 4.2740 | 4.0050 | - |
| 12 Mar 2024 | 4.2800 | 4.3400 | 4.2800 | 4.3400 | 4.0668 | - |
| 11 Mar 2024 | 4.2920 | 4.3540 | 4.2920 | 4.3540 | 4.0800 | - |
| 08 Mar 2024 | 4.1080 | 4.2420 | 4.1080 | 4.2320 | 3.9656 | - |
| 07 Mar 2024 | 4.0300 | 4.1940 | 4.0300 | 4.1940 | 3.9300 | - |
| 06 Mar 2024 | 3.9940 | 4.1260 | 3.9940 | 4.1240 | 3.8644 | - |
| 05 Mar 2024 | 4.0260 | 4.0900 | 4.0260 | 4.0860 | 3.8288 | - |
| 04 Mar 2024 | 4.1760 | 4.1760 | 4.1500 | 4.1680 | 3.9057 | - |
| 01 Mar 2024 | 4.0480 | 4.1880 | 4.0480 | 4.1800 | 3.9169 | - |
| 29 Feb 2024 | 3.9660 | 4.1140 | 3.9660 | 4.1140 | 3.8551 | - |
| 28 Feb 2024 | 3.9820 | 3.9820 | 3.9800 | 3.9800 | 3.7295 | - |
| 27 Feb 2024 | 3.9680 | 4.0600 | 3.9680 | 4.0580 | 3.8026 | - |
| 26 Feb 2024 | 4.0180 | 4.0240 | 4.0180 | 4.0240 | 3.7707 | - |
| 23 Feb 2024 | 4.0580 | 4.1140 | 4.0440 | 4.0460 | 3.7913 | - |
| 22 Feb 2024 | 4.0180 | 4.0920 | 4.0180 | 4.0920 | 3.8344 | - |
| 21 Feb 2024 | 4.0760 | 4.1120 | 4.0740 | 4.0740 | 3.8176 | - |
| 20 Feb 2024 | 4.0980 | 4.1200 | 4.0980 | 4.1060 | 3.8476 | - |
| 19 Feb 2024 | 4.0980 | 4.0980 | 4.0980 | 4.0980 | 3.8401 | - |
| 16 Feb 2024 | 4.1800 | 4.2060 | 4.1800 | 4.2060 | 3.9413 | - |
| 15 Feb 2024 | 4.0240 | 4.2020 | 4.0240 | 4.2020 | 3.9375 | - |
| 14 Feb 2024 | 4.0300 | 4.0640 | 4.0300 | 4.0580 | 3.8026 | - |
| 13 Feb 2024 | 4.1560 | 4.1560 | 4.1560 | 4.1560 | 3.8944 | - |
| 12 Feb 2024 | 4.0660 | 4.1640 | 4.0660 | 4.1640 | 3.9019 | - |
| 09 Feb 2024 | 4.1280 | 4.2080 | 4.1280 | 4.1780 | 3.9150 | - |
| 08 Feb 2024 | 4.2520 | 4.3560 | 4.1400 | 4.1400 | 3.8794 | - |
| 07 Feb 2024 | 4.3300 | 4.3480 | 4.3300 | 4.3460 | 4.0725 | - |
| 06 Feb 2024 | 4.2900 | 4.2900 | 4.2480 | 4.2480 | 3.9806 | - |
| 05 Feb 2024 | 4.3620 | 4.4100 | 4.3620 | 4.4100 | 4.1324 | - |
| 02 Feb 2024 | 4.5280 | 4.6240 | 4.4480 | 4.4480 | 4.1680 | - |
| 01 Feb 2024 | 4.5760 | 4.6100 | 4.5760 | 4.5980 | 4.3086 | - |
| 31 Jan 2024 | 4.5160 | 4.6440 | 4.5160 | 4.6440 | 4.3517 | - |
| 30 Jan 2024 | 4.4940 | 4.5920 | 4.4940 | 4.5920 | 4.3030 | - |
| 29 Jan 2024 | 4.4500 | 4.4580 | 4.4360 | 4.4360 | 4.1568 | - |
| 26 Jan 2024 | 4.3380 | 4.5000 | 4.3340 | 4.5000 | 4.2168 | - |
| 25 Jan 2024 | 4.3080 | 4.3680 | 4.3080 | 4.3680 | 4.0931 | - |
| 24 Jan 2024 | 4.1860 | 4.3880 | 4.1860 | 4.3320 | 4.0593 | - |
| 23 Jan 2024 | 4.3100 | 4.3820 | 4.3080 | 4.3820 | 4.1062 | - |
| 22 Jan 2024 | 4.2540 | 4.3720 | 4.2540 | 4.3320 | 4.0593 | - |
| 19 Jan 2024 | 4.3180 | 4.3400 | 4.2920 | 4.2960 | 4.0256 | - |
| 18 Jan 2024 | 4.2440 | 4.3060 | 4.2440 | 4.3060 | 4.0350 | - |
| 17 Jan 2024 | 4.2420 | 4.3320 | 4.2420 | 4.2620 | 3.9937 | - |
| 16 Jan 2024 | 4.3580 | 4.3880 | 4.3580 | 4.3880 | 4.1118 | - |
| 15 Jan 2024 | 4.4720 | 4.4720 | 4.4720 | 4.4720 | 4.1905 | - |
| 12 Jan 2024 | 4.4520 | 4.6120 | 4.4520 | 4.6120 | 4.3217 | - |
| 11 Jan 2024 | 4.5800 | 4.6360 | 4.5100 | 4.5100 | 4.2261 | - |
| 10 Jan 2024 | 4.4980 | 4.5800 | 4.4980 | 4.5800 | 4.2917 | - |
| 09 Jan 2024 | 4.5620 | 4.6200 | 4.5300 | 4.5300 | 4.2449 | - |
| 08 Jan 2024 | 4.6520 | 4.6520 | 4.5120 | 4.5460 | 4.2599 | - |
| 05 Jan 2024 | 4.6360 | 4.7340 | 4.6360 | 4.6740 | 4.3798 | - |
| 04 Jan 2024 | 4.5720 | 4.7160 | 4.5720 | 4.6700 | 4.3761 | - |
| 03 Jan 2024 | 4.6640 | 4.7000 | 4.6280 | 4.6280 | 4.3367 | - |
| 02 Jan 2024 | 4.7960 | 4.7960 | 4.7960 | 4.7960 | 4.4941 | - |
| 29 Dec 2023 | 4.8740 | 4.8860 | 4.8740 | 4.8860 | 4.5785 | - |
| 28 Dec 2023 | 4.8640 | 4.9360 | 4.8640 | 4.9100 | 4.6010 | - |
| 27 Dec 2023 | 4.8920 | 4.9560 | 4.8900 | 4.8900 | 4.5822 | - |
| 22 Dec 2023 | 4.7260 | 4.8840 | 4.7260 | 4.8840 | 4.5766 | - |
| 21 Dec 2023 | 4.7440 | 4.7440 | 4.7440 | 4.7440 | 4.4454 | - |
| 20 Dec 2023 | 4.7760 | 4.7760 | 4.7440 | 4.7440 | 4.4454 | - |
| 19 Dec 2023 | 4.7200 | 4.8280 | 4.7200 | 4.8220 | 4.5185 | - |
| 18 Dec 2023 | 4.6700 | 4.7900 | 4.6700 | 4.7740 | 4.4735 | - |
| 15 Dec 2023 | 4.7000 | 4.8100 | 4.6620 | 4.6620 | 4.3686 | - |
| 14 Dec 2023 | 4.3900 | 4.8340 | 4.3900 | 4.7540 | 4.4548 | - |
| 13 Dec 2023 | 4.2580 | 4.3600 | 4.2580 | 4.3280 | 4.0556 | - |
| 12 Dec 2023 | 4.2920 | 4.3400 | 4.2700 | 4.2700 | 4.0012 | - |
| 11 Dec 2023 | 4.2500 | 4.3320 | 4.2500 | 4.3320 | 4.0593 | - |
| 08 Dec 2023 | 4.3140 | 4.3840 | 4.3140 | 4.3160 | 4.0443 | - |
| 07 Dec 2023 | 4.2600 | 4.3520 | 4.2540 | 4.3260 | 4.0537 | - |
| 06 Dec 2023 | 4.2640 | 4.4120 | 4.2640 | 4.3320 | 4.0593 | - |
| 05 Dec 2023 | 4.0460 | 4.2920 | 4.0460 | 4.2920 | 4.0219 | - |
| *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.