Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,102.44 -712.12 (-1.83%) Hang Seng
17,936.12 -5.66 (-0.03%) FTSE 100
8,131.91 -14.95 (-0.18%) Bitcoin USD
65,664.20 -711.09 (-1.07%) CMC Crypto 200
1,357.20 -30.96 (-2.23%)
Wallenstam AB (WAE.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 11:26AM CEST. Market open.
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Jun 2024 | 4.3620 | 4.4120 | 4.3100 | 4.3100 | 4.3100 | - |
| 14 Jun 2024 | 4.4180 | 4.4720 | 4.3640 | 4.4160 | 4.4160 | - |
| 13 Jun 2024 | 4.4500 | 4.5260 | 4.4500 | 4.5160 | 4.5160 | - |
| 12 Jun 2024 | 4.3320 | 4.3560 | 4.3320 | 4.3560 | 4.3560 | - |
| 11 Jun 2024 | 4.3760 | 4.3840 | 4.3720 | 4.3820 | 4.3820 | - |
| 10 Jun 2024 | 4.3720 | 4.4080 | 4.3720 | 4.3960 | 4.3960 | - |
| 07 Jun 2024 | 4.6160 | 4.6160 | 4.6000 | 4.6000 | 4.6000 | - |
| 06 Jun 2024 | 4.6140 | 4.6380 | 4.6140 | 4.6380 | 4.6380 | - |
| 05 Jun 2024 | 4.6140 | 4.6840 | 4.6140 | 4.6200 | 4.6200 | - |
| 04 Jun 2024 | 4.4920 | 4.5800 | 4.4920 | 4.5580 | 4.5580 | - |
| 03 Jun 2024 | 4.4360 | 4.5040 | 4.4360 | 4.4620 | 4.4620 | - |
| 31 May 2024 | 4.3780 | 4.4620 | 4.3780 | 4.4620 | 4.4620 | - |
| 30 May 2024 | 4.2420 | 4.3900 | 4.2420 | 4.3900 | 4.3900 | - |
| 29 May 2024 | 4.4140 | 4.4380 | 4.3340 | 4.3340 | 4.3340 | - |
| 28 May 2024 | 4.3740 | 4.4760 | 4.3740 | 4.4760 | 4.4760 | - |
| 27 May 2024 | 4.3320 | 4.3880 | 4.3320 | 4.3880 | 4.3880 | - |
| 24 May 2024 | 4.3600 | 4.3940 | 4.3600 | 4.3940 | 4.3940 | - |
| 23 May 2024 | 4.4860 | 4.4860 | 4.4740 | 4.4740 | 4.4740 | - |
| 22 May 2024 | 4.4240 | 4.4240 | 4.4240 | 4.4240 | 4.4240 | - |
| 21 May 2024 | 4.4320 | 4.4620 | 4.4320 | 4.4620 | 4.4620 | - |
| 20 May 2024 | 4.4620 | 4.5200 | 4.4620 | 4.5200 | 4.5200 | - |
| 17 May 2024 | 4.4600 | 4.5080 | 4.4600 | 4.5080 | 4.5080 | - |
| 16 May 2024 | 4.4940 | 4.6040 | 4.4940 | 4.6040 | 4.6040 | - |
| 15 May 2024 | 4.3080 | 4.3080 | 4.3080 | 4.3080 | 4.3080 | - |
| 14 May 2024 | 4.2880 | 4.3580 | 4.2880 | 4.3580 | 4.3580 | - |
| 13 May 2024 | 4.2980 | 4.3520 | 4.2980 | 4.3420 | 4.3420 | - |
| 10 May 2024 | 4.3420 | 4.3480 | 4.3420 | 4.3480 | 4.3480 | - |
| 09 May 2024 | 4.2840 | 4.3160 | 4.2720 | 4.3160 | 4.3160 | - |
| 08 May 2024 | 4.2760 | 4.3580 | 4.2760 | 4.2940 | 4.2940 | - |
| 07 May 2024 | 4.2180 | 4.3060 | 4.2180 | 4.3060 | 4.3060 | - |
| 06 May 2024 | 4.2140 | 4.2700 | 4.1880 | 4.2700 | 4.2700 | - |
| 03 May 2024 | 4.1840 | 4.2160 | 4.1580 | 4.1900 | 4.1900 | - |
| 02 May 2024 | 4.1360 | 4.1860 | 4.1360 | 4.1860 | 4.1860 | - |
| 30 Apr 2024 | 4.0000 | 4.1200 | 4.0000 | 4.1140 | 4.1140 | - |
| 29 Apr 2024 | 3.9360 | 4.0060 | 3.9360 | 4.0060 | 4.0060 | - |
| 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 | - |
| *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.