Vef AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	2.030	2.130	2.030	2.090	2.090	878,910
2024-08-21	2.000	2.050	2.000	2.030	2.030	511,875
2024-08-20	1.992	2.040	1.984	1.990	1.990	801,971
2024-08-19	2.035	2.065	1.978	1.990	1.990	592,825
2024-08-16	1.998	2.045	1.986	2.035	2.035	1,003,386
2024-08-15	1.942	2.000	1.936	2.000	2.000	486,807
2024-08-14	1.980	1.988	1.934	1.934	1.934	796,880
2024-08-13	1.980	2.010	1.954	1.980	1.980	494,414
2024-08-12	2.015	2.045	1.968	1.980	1.980	401,936
2024-08-09	2.015	2.070	2.010	2.015	2.015	781,438
2024-08-08	1.998	2.045	1.996	2.015	2.015	684,883
2024-08-07	1.950	2.045	1.950	2.015	2.015	880,950
2024-08-06	1.908	2.060	1.876	1.940	1.940	1,238,309
2024-08-05	1.884	1.906	1.800	1.890	1.890	2,928,119
2024-08-02	2.030	2.030	1.938	1.950	1.950	1,991,684
2024-08-01	2.085	2.100	2.010	2.030	2.030	1,186,812
2024-07-31	2.095	2.130	2.075	2.080	2.080	987,204
2024-07-30	2.125	2.145	2.090	2.090	2.090	579,843
2024-07-29	2.105	2.155	2.105	2.120	2.120	902,739
2024-07-26	2.105	2.135	2.100	2.105	2.105	609,672
2024-07-25	2.130	2.150	2.070	2.110	2.110	811,082
2024-07-24	2.150	2.190	2.125	2.125	2.125	644,378
2024-07-23	2.150	2.235	2.140	2.165	2.165	851,810
2024-07-22	2.165	2.180	2.125	2.155	2.155	952,084
2024-07-19	2.195	2.240	2.165	2.165	2.165	991,874
2024-07-18	2.245	2.245	2.185	2.195	2.195	1,718,523
2024-07-17	2.325	2.325	2.215	2.245	2.245	3,019,622
2024-07-16	2.320	2.420	2.320	2.365	2.365	1,148,593
2024-07-15	2.305	2.330	2.305	2.310	2.310	419,677
2024-07-12	2.315	2.345	2.300	2.330	2.330	614,266
2024-07-11	2.330	2.345	2.295	2.315	2.315	1,337,057
2024-07-10	2.325	2.350	2.315	2.320	2.320	913,465
2024-07-09	2.330	2.385	2.315	2.320	2.320	731,870
2024-07-08	2.380	2.380	2.330	2.330	2.330	1,570,319
2024-07-05	2.415	2.450	2.360	2.380	2.380	954,284
2024-07-04	2.500	2.500	2.390	2.405	2.405	637,909
2024-07-03	2.450	2.500	2.445	2.465	2.465	425,317
2024-07-02	2.480	2.505	2.445	2.445	2.445	594,370
2024-07-01	2.425	2.550	2.425	2.475	2.475	956,548
2024-06-28	2.420	2.485	2.405	2.420	2.420	315,704
2024-06-27	2.410	2.475	2.380	2.415	2.415	1,091,974
2024-06-26	2.440	2.485	2.425	2.470	2.470	418,427
2024-06-25	2.500	2.530	2.425	2.430	2.430	559,135
2024-06-24	2.525	2.530	2.460	2.490	2.490	628,753
2024-06-20	2.490	2.565	2.485	2.525	2.525	568,940
2024-06-19	2.580	2.590	2.485	2.485	2.485	1,207,072
2024-06-18	2.545	2.600	2.545	2.560	2.560	387,174
2024-06-17	2.625	2.660	2.535	2.540	2.540	979,366
2024-06-14	2.585	2.720	2.570	2.620	2.620	2,890,258
2024-06-13	2.620	2.650	2.570	2.580	2.580	459,228
2024-06-12	2.535	2.635	2.500	2.600	2.600	1,315,383
2024-06-11	2.670	2.670	2.545	2.550	2.550	1,730,498
2024-06-10	2.675	2.710	2.655	2.670	2.670	848,401
2024-06-07	2.740	2.780	2.675	2.675	2.675	1,165,053
2024-06-05	2.840	2.870	2.720	2.735	2.735	1,553,111
2024-06-04	2.745	2.890	2.740	2.805	2.805	1,810,148
2024-06-03	2.675	2.770	2.660	2.700	2.700	1,349,193
2024-05-31	2.600	2.765	2.580	2.650	2.650	2,365,475
2024-05-30	2.540	2.615	2.520	2.600	2.600	953,783
2024-05-29	2.620	2.710	2.550	2.550	2.550	1,597,344

← NewerPage 10 of 22 · 1,261 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.