Wallenstam AB (0KJL) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Wallenstam AB

Date Open High Low Close* Volume
27/04/2015 14,840.00p 14,900.00p 14,840.00p 11,167.82p 314
24/04/2015 15,050.00p 14,900.00p 14,900.00p 11,167.82p 0
23/04/2015 15,050.00p 14,900.00p 14,900.00p 11,167.82p 0
22/04/2015 15,050.00p 15,050.00p 14,860.00p 11,167.82p 586
21/04/2015 15,055.00p 15,100.00p 14,900.00p 11,167.82p 229
20/04/2015 15,100.00p 14,900.00p 14,900.00p 11,167.82p 0
17/04/2015 15,100.00p 15,100.00p 14,900.00p 11,167.82p 13
16/04/2015 14,900.00p 14,900.00p 14,900.00p 11,167.82p 0
15/04/2015 14,900.00p 15,195.00p 14,900.00p 11,167.82p 7936
14/04/2015 14,632.90p 14,634.56p 14,572.92p 11,167.82p 824
13/04/2015 14,572.91p 14,572.92p 14,564.85p 11,167.82p 746
10/04/2015 14,672.92p 14,672.94p 14,572.92p 11,167.82p 998
09/04/2015 14,572.92p 14,625.00p 14,572.92p 11,167.82p 2589
08/04/2015 14,547.00p 13,972.75p 13,972.75p 11,167.82p 0
07/04/2015 14,547.00p 14,547.00p 13,972.75p 11,167.82p 16
02/04/2015 14,248.29p 13,972.75p 13,972.75p 11,167.82p 0
01/04/2015 14,248.29p 14,248.29p 13,972.75p 11,167.82p 14359
31/03/2015 14,170.00p 14,170.00p 13,972.75p 11,167.82p 38
30/03/2015 13,792.78p 14,042.82p 13,792.78p 11,167.82p 1758
27/03/2015 13,992.81p 13,992.81p 13,782.78p 11,167.82p 2156
26/03/2015 13,490.00p 13,972.75p 13,490.00p 11,167.82p 2476
25/03/2015 13,992.81p 14,008.09p 13,842.76p 11,167.82p 3728
24/03/2015 13,972.75p 14,006.76p 13,972.75p 11,167.82p 2278
23/03/2015 14,112.82p 14,122.81p 13,710.00p 11,167.82p 623
20/03/2015 14,278.34p 14,278.34p 13,710.00p 11,167.82p 1303
19/03/2015 13,792.76p 14,102.81p 13,710.00p 11,167.82p 2722
18/03/2015 13,625.70p 13,790.69p 13,625.70p 11,167.82p 1712
17/03/2015 13,654.19p 13,710.00p 13,610.00p 11,167.82p 2683
16/03/2015 13,710.00p 13,710.00p 13,710.00p 11,167.82p 0
13/03/2015 13,710.00p 13,710.00p 13,505.00p 11,167.82p 524
12/03/2015 13,610.00p 13,533.96p 13,533.96p 11,167.82p 0
11/03/2015 13,610.00p 13,610.00p 13,533.96p 11,167.82p 3107
10/03/2015 13,640.00p 13,533.96p 13,533.96p 11,167.82p 0
09/03/2015 13,640.00p 13,640.00p 13,533.96p 11,167.82p 167
06/03/2015 14,410.00p 13,533.96p 13,533.96p 11,167.82p 0
05/03/2015 14,410.00p 14,410.00p 13,533.96p 11,167.82p 279
04/03/2015 14,841.67p 13,533.96p 13,533.96p 11,167.82p 0
03/03/2015 14,841.67p 13,533.96p 13,533.96p 11,167.82p 0
02/03/2015 14,841.67p 13,533.96p 13,533.96p 11,167.82p 0
27/02/2015 14,841.67p 14,841.67p 13,533.96p 11,167.82p 466
26/02/2015 14,720.00p 14,810.91p 13,533.96p 11,167.82p 1906
25/02/2015 14,873.97p 14,873.97p 13,533.96p 11,167.82p 1544
24/02/2015 14,960.00p 14,960.00p 13,533.96p 11,167.82p 3155
23/02/2015 14,717.00p 13,533.96p 13,533.96p 11,167.82p 0
20/02/2015 14,717.00p 14,717.00p 13,533.96p 11,167.82p 3
19/02/2015 14,893.00p 14,893.00p 13,533.96p 11,167.82p 1551
18/02/2015 14,475.97p 14,722.11p 13,533.96p 11,167.82p 816
17/02/2015 14,452.89p 14,452.89p 13,533.96p 11,167.82p 353
16/02/2015 14,433.00p 14,433.00p 13,533.96p 11,167.82p 827
13/02/2015 14,087.50p 13,533.96p 13,533.96p 11,167.82p 0
12/02/2015 14,087.50p 13,533.96p 13,533.96p 11,167.82p 0
11/02/2015 14,087.50p 13,533.96p 13,533.96p 11,167.82p 0
10/02/2015 14,087.50p 13,533.96p 13,533.96p 11,167.82p 0
09/02/2015 14,087.50p 13,533.96p 13,533.96p 11,167.82p 0
06/02/2015 14,087.50p 13,533.96p 13,533.96p 11,167.82p 0
05/02/2015 14,087.50p 14,190.00p 13,533.96p 11,167.82p 239
04/02/2015 13,770.00p 13,533.96p 13,533.96p 11,167.82p 0
03/02/2015 13,770.00p 13,533.96p 13,533.96p 11,167.82p 0
02/02/2015 13,770.00p 13,800.00p 13,533.96p 11,167.82p 97
30/01/2015 13,880.00p 13,880.00p 13,533.96p 11,167.82p 381
29/01/2015 13,750.00p 13,533.96p 13,533.96p 11,167.82p 0
28/01/2015 13,750.00p 13,750.00p 13,533.96p 11,167.82p 71
27/01/2015 13,890.00p 13,533.96p 13,533.96p 11,167.82p 0
26/01/2015 13,890.00p 13,890.00p 13,533.96p 11,167.82p 129
23/01/2015 13,815.00p 13,815.00p 13,533.96p 11,167.82p 1477
22/01/2015 13,533.96p 13,533.96p 13,533.96p 11,167.82p 0
21/01/2015 13,533.96p 13,533.96p 13,533.96p 11,167.82p 0
20/01/2015 13,533.96p 13,533.96p 13,533.96p 11,167.82p 0
19/01/2015 13,533.96p 13,533.96p 13,533.96p 11,167.82p 0
16/01/2015 13,533.96p 13,533.96p 13,533.96p 11,167.82p 0
15/01/2015 13,533.96p 13,533.96p 13,533.96p 11,167.82p 0
14/01/2015 13,533.96p 13,533.96p 13,533.96p 11,167.82p 0
13/01/2015 13,533.96p 13,533.96p 13,533.96p 11,167.82p 0
12/01/2015 13,533.96p 13,544.24p 13,527.30p 11,167.82p 561
09/01/2015 13,417.40p 13,417.40p 10,925.00p 11,167.82p 5
08/01/2015 13,487.33p 13,527.33p 10,925.00p 11,167.82p 482
07/01/2015 12,937.33p 13,087.38p 10,925.00p 11,167.82p 262
06/01/2015 13,077.33p 10,925.00p 10,925.00p 11,167.82p 0
05/01/2015 13,077.33p 13,091.69p 10,925.00p 11,167.82p 1271
02/01/2015 12,923.30p 12,923.30p 10,925.00p 11,167.82p 107
31/12/2014 12,963.52p 10,925.00p 10,925.00p 11,167.82p 0
30/12/2014 12,963.52p 12,963.52p 10,925.00p 11,167.82p 672
29/12/2014 13,157.36p 13,157.36p 10,925.00p 11,167.82p 3236
24/12/2014 12,987.41p 10,925.00p 10,925.00p 11,167.82p 0
23/12/2014 12,987.41p 12,987.41p 10,925.00p 11,167.82p 2282
22/12/2014 12,892.36p 12,892.36p 10,925.00p 11,167.82p 3334
19/12/2014 12,747.50p 12,747.50p 10,925.00p 11,167.82p 81
18/12/2014 12,507.08p 10,925.00p 10,925.00p 11,167.82p 0
17/12/2014 12,507.08p 10,925.00p 10,925.00p 11,167.82p 0
16/12/2014 12,507.08p 10,925.00p 10,925.00p 11,167.82p 0
15/12/2014 12,507.08p 10,925.00p 10,925.00p 11,167.82p 0
12/12/2014 12,507.08p 10,925.00p 10,925.00p 11,167.82p 0
11/12/2014 12,507.08p 10,925.00p 10,925.00p 11,167.82p 0
10/12/2014 12,507.08p 10,925.00p 10,925.00p 11,167.82p 0
09/12/2014 12,507.08p 10,925.00p 10,925.00p 11,167.82p 0
08/12/2014 12,507.08p 12,527.45p 10,925.00p 11,167.82p 217
05/12/2014 12,489.85p 12,507.50p 10,925.00p 11,167.82p 828
04/12/2014 12,335.00p 10,925.00p 10,925.00p 11,167.82p 0
03/12/2014 12,335.00p 10,925.00p 10,925.00p 11,167.82p 0
02/12/2014 12,335.00p 10,925.00p 10,925.00p 11,167.82p 0
01/12/2014 12,335.00p 12,335.00p 10,925.00p 11,167.82p 200
28/11/2014 10,827.50p 10,925.00p 10,925.00p 11,167.82p 0
27/11/2014 10,827.50p 10,925.00p 10,925.00p 11,167.82p 0
26/11/2014 10,827.50p 10,925.00p 10,925.00p 11,167.82p 0
25/11/2014 10,827.50p 10,925.00p 10,925.00p 11,167.82p 0
24/11/2014 10,827.50p 10,925.00p 10,925.00p 11,167.82p 0
21/11/2014 10,827.50p 10,925.00p 10,925.00p 11,167.82p 0
20/11/2014 10,827.50p 10,925.00p 10,925.00p 11,167.82p 0
19/11/2014 10,827.50p 10,925.00p 10,925.00p 11,167.82p 0
18/11/2014 10,827.50p 10,925.00p 10,925.00p 11,167.82p 0
17/11/2014 10,827.50p 10,925.00p 10,925.00p 11,167.82p 0
14/11/2014 10,827.50p 10,925.00p 10,925.00p 11,167.82p 0
13/11/2014 10,827.50p 10,925.00p 10,925.00p 11,167.82p 0
12/11/2014 10,827.50p 10,925.00p 10,925.00p 11,167.82p 0
11/11/2014 10,827.50p 10,925.00p 10,925.00p 11,167.82p 0
10/11/2014 10,827.50p 10,925.00p 10,925.00p 11,167.82p 0
07/11/2014 10,827.50p 10,925.00p 10,925.00p 11,167.82p 0
06/11/2014 10,827.50p 10,925.00p 10,827.50p 11,167.82p 70
05/11/2014 10,045.00p 10,925.00p 10,925.00p 11,167.82p 0
04/11/2014 10,045.00p 10,925.00p 10,925.00p 11,167.82p 0
03/11/2014 10,045.00p 10,925.00p 10,925.00p 11,167.82p 0
31/10/2014 10,045.00p 10,925.00p 10,925.00p 11,167.82p 0
30/10/2014 10,045.00p 10,925.00p 10,925.00p 11,167.82p 0
29/10/2014 10,045.00p 10,925.00p 10,925.00p 11,167.82p 0
28/10/2014 10,045.00p 10,925.00p 10,925.00p 11,167.82p 0
27/10/2014 10,045.00p 10,925.00p 10,925.00p 11,167.82p 0
24/10/2014 10,045.00p 10,925.00p 10,925.00p 11,167.82p 0
23/10/2014 10,045.00p 10,925.00p 10,925.00p 11,167.82p 0
22/10/2014 10,045.00p 10,925.00p 10,925.00p 11,167.82p 0
21/10/2014 10,045.00p 10,925.00p 10,925.00p 11,167.82p 0
20/10/2014 10,045.00p 10,925.00p 10,925.00p 11,167.82p 0
17/10/2014 10,045.00p 10,925.00p 10,925.00p 11,167.82p 0
16/10/2014 10,045.00p 10,925.00p 10,925.00p 11,167.82p 0
15/10/2014 10,045.00p 10,925.00p 10,925.00p 11,167.82p 0
14/10/2014 10,045.00p 10,925.00p 10,925.00p 11,167.82p 0
13/10/2014 10,045.00p 10,925.00p 10,045.00p 11,167.82p 17900
10/10/2014 10,070.00p 10,925.00p 10,070.00p 11,167.82p 43
09/10/2014 10,730.00p 10,925.00p 10,925.00p 11,167.82p 0
08/10/2014 10,730.00p 10,925.00p 10,925.00p 11,167.82p 0
07/10/2014 10,730.00p 10,925.00p 10,925.00p 11,167.82p 0
06/10/2014 10,730.00p 10,925.00p 10,925.00p 11,167.82p 0
03/10/2014 10,730.00p 10,925.00p 10,925.00p 11,167.82p 0
02/10/2014 10,730.00p 10,925.00p 10,730.00p 11,167.82p 30
01/10/2014 10,930.00p 10,930.00p 10,830.00p 11,167.82p 444
30/09/2014 10,840.00p 10,935.00p 10,840.00p 11,167.82p 907
29/09/2014 10,832.64p 10,925.00p 10,925.00p 11,167.82p 0
26/09/2014 10,832.64p 10,925.00p 10,925.00p 11,167.82p 0
25/09/2014 10,832.64p 10,925.00p 10,925.00p 11,167.82p 0
24/09/2014 10,832.64p 10,925.00p 10,832.64p 11,167.82p 382
23/09/2014 10,700.00p 10,925.00p 10,925.00p 11,167.82p 0
22/09/2014 10,700.00p 10,925.00p 10,700.00p 11,167.82p 7
19/09/2014 11,341.90p 10,925.00p 10,925.00p 11,167.82p 0
18/09/2014 11,341.90p 10,925.00p 10,925.00p 11,167.82p 0
17/09/2014 11,341.90p 10,925.00p 10,925.00p 11,167.82p 0
16/09/2014 11,341.90p 10,925.00p 10,925.00p 11,167.82p 0
15/09/2014 11,341.90p 10,925.00p 10,925.00p 11,167.82p 0
12/09/2014 11,341.90p 10,925.00p 10,925.00p 11,167.82p 0
11/09/2014 11,341.90p 10,925.00p 10,925.00p 11,167.82p 0
10/09/2014 11,341.90p 10,925.00p 10,925.00p 11,167.82p 0
09/09/2014 11,341.90p 10,925.00p 10,925.00p 11,167.82p 0
08/09/2014 11,341.90p 10,925.00p 10,925.00p 11,167.82p 0
05/09/2014 11,341.90p 11,341.90p 10,925.00p 11,167.82p 1752
04/09/2014 11,509.31p 10,925.00p 10,925.00p 11,167.82p 0
03/09/2014 11,509.31p 10,925.00p 10,925.00p 11,167.82p 0
02/09/2014 11,509.31p 10,925.00p 10,925.00p 11,167.82p 0
01/09/2014 11,509.31p 11,509.31p 10,925.00p 11,167.82p 1813
29/08/2014 10,925.00p 10,925.00p 10,925.00p 11,167.82p 0
28/08/2014 10,925.00p 10,925.00p 10,925.00p 11,167.82p 0
27/08/2014 10,925.00p 10,925.00p 10,925.00p 11,167.82p 0
26/08/2014 10,925.00p 10,925.00p 10,925.00p 11,167.82p 0
22/08/2014 10,925.00p 10,925.00p 10,925.00p 11,167.82p 0
21/08/2014 10,925.00p 10,925.00p 10,925.00p 11,167.82p 0
20/08/2014 10,925.00p 10,925.00p 10,925.00p 11,167.82p 0
19/08/2014 10,925.00p 10,925.00p 10,925.00p 11,167.82p 0
18/08/2014 10,925.00p 10,925.00p 10,925.00p 11,167.82p 0
15/08/2014 10,925.00p 10,925.00p 10,925.00p 11,167.82p 0
14/08/2014 10,925.00p 10,925.00p 10,925.00p 11,167.82p 0
13/08/2014 10,925.00p 10,940.00p 10,925.00p 11,167.82p 314
12/08/2014 10,770.76p 10,708.75p 10,708.75p 11,167.82p 0
11/08/2014 10,770.76p 10,708.75p 10,708.75p 11,167.82p 0
08/08/2014 10,770.76p 10,770.76p 10,708.75p 11,167.82p 1015
07/08/2014 10,708.75p 10,708.75p 10,682.50p 11,167.82p 834
06/08/2014 10,810.00p 10,810.00p 10,755.00p 11,167.82p 407
05/08/2014 11,185.00p 11,185.00p 11,160.00p 11,167.82p 187
04/08/2014 11,150.00p 11,150.00p 11,150.00p 11,167.82p 24
01/08/2014 11,441.25p 11,441.25p 11,167.82p 11,167.82p 0
31/07/2014 11,441.25p 11,441.25p 11,167.82p 11,167.82p 0
30/07/2014 11,441.25p 11,441.25p 11,167.82p 11,167.82p 0
29/07/2014 11,441.25p 11,441.25p 11,167.82p 11,167.82p 0
28/07/2014 11,441.25p 11,441.25p 11,167.82p 11,167.82p 0
25/07/2014 11,441.25p 11,441.25p 11,167.82p 11,167.82p 0
24/07/2014 11,441.25p 11,441.25p 11,167.82p 11,167.82p 0
23/07/2014 11,441.25p 11,441.25p 11,167.82p 11,167.82p 0
22/07/2014 11,441.25p 11,441.25p 11,441.25p 11,167.82p 197
21/07/2014 11,460.15p 11,460.15p 11,167.82p 11,167.82p 0
18/07/2014 11,460.15p 11,460.15p 11,167.82p 11,167.82p 0
17/07/2014 11,460.15p 11,460.15p 11,167.82p 11,167.82p 0
16/07/2014 11,460.15p 11,460.15p 11,460.15p 11,167.82p 1007
15/07/2014 11,290.00p 11,290.00p 11,167.82p 11,167.82p 0
14/07/2014 11,290.00p 11,290.00p 11,167.82p 11,167.82p 0

*Close Price adjusted for both dividends and splits