Vef AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 2.520 | 2.630 | 2.520 | 2.600 | 2.600 | 1,025,165 |
| 2024-05-27 | 2.560 | 2.590 | 2.505 | 2.510 | 2.510 | 686,652 |
| 2024-05-24 | 2.615 | 2.615 | 2.520 | 2.560 | 2.560 | 947,277 |
| 2024-05-23 | 2.630 | 2.680 | 2.585 | 2.585 | 2.585 | 1,763,655 |
| 2024-05-22 | 2.590 | 2.620 | 2.530 | 2.600 | 2.600 | 849,355 |
| 2024-05-21 | 2.560 | 2.615 | 2.500 | 2.585 | 2.585 | 1,432,292 |
| 2024-05-20 | 2.505 | 2.620 | 2.500 | 2.550 | 2.550 | 1,738,986 |
| 2024-05-17 | 2.400 | 2.700 | 2.400 | 2.490 | 2.490 | 3,579,736 |
| 2024-05-16 | 2.335 | 2.365 | 2.330 | 2.335 | 2.335 | 579,793 |
| 2024-05-15 | 2.355 | 2.375 | 2.305 | 2.325 | 2.325 | 865,309 |
| 2024-05-14 | 2.280 | 2.355 | 2.280 | 2.315 | 2.315 | 658,691 |
| 2024-05-13 | 2.355 | 2.370 | 2.280 | 2.280 | 2.280 | 603,040 |
| 2024-05-10 | 2.315 | 2.375 | 2.315 | 2.355 | 2.355 | 898,629 |
| 2024-05-08 | 2.270 | 2.305 | 2.265 | 2.295 | 2.295 | 303,695 |
| 2024-05-07 | 2.290 | 2.330 | 2.265 | 2.300 | 2.300 | 1,006,634 |
| 2024-05-06 | 2.285 | 2.310 | 2.250 | 2.280 | 2.280 | 437,441 |
| 2024-05-03 | 2.275 | 2.305 | 2.230 | 2.285 | 2.285 | 1,315,930 |
| 2024-05-02 | 2.300 | 2.380 | 2.255 | 2.270 | 2.270 | 715,331 |
| 2024-04-30 | 2.280 | 2.385 | 2.250 | 2.285 | 2.285 | 1,503,979 |
| 2024-04-29 | 2.220 | 2.335 | 2.220 | 2.275 | 2.275 | 1,239,124 |
| 2024-04-26 | 2.160 | 2.220 | 2.150 | 2.220 | 2.220 | 986,652 |
| 2024-04-25 | 2.140 | 2.190 | 2.110 | 2.140 | 2.140 | 863,433 |
| 2024-04-24 | 2.155 | 2.200 | 2.090 | 2.105 | 2.105 | 1,874,591 |
| 2024-04-23 | 2.245 | 2.275 | 2.130 | 2.155 | 2.155 | 2,282,780 |
| 2024-04-22 | 2.155 | 2.260 | 2.150 | 2.220 | 2.220 | 979,462 |
| 2024-04-19 | 2.145 | 2.180 | 2.120 | 2.150 | 2.150 | 808,726 |
| 2024-04-18 | 2.115 | 2.180 | 2.115 | 2.150 | 2.150 | 1,639,857 |
| 2024-04-17 | 2.100 | 2.160 | 2.010 | 2.075 | 2.075 | 2,211,117 |
| 2024-04-16 | 2.010 | 2.100 | 1.954 | 2.055 | 2.055 | 974,250 |
| 2024-04-15 | 2.085 | 2.085 | 2.005 | 2.015 | 2.015 | 1,075,279 |
| 2024-04-12 | 2.170 | 2.225 | 2.075 | 2.085 | 2.085 | 1,269,920 |
| 2024-04-11 | 2.205 | 2.240 | 2.150 | 2.170 | 2.170 | 1,155,812 |
| 2024-04-10 | 2.340 | 2.360 | 2.120 | 2.195 | 2.195 | 2,095,484 |
| 2024-04-09 | 2.225 | 2.360 | 2.205 | 2.290 | 2.290 | 2,241,550 |
| 2024-04-08 | 2.085 | 2.265 | 2.085 | 2.200 | 2.200 | 2,338,613 |
| 2024-04-05 | 1.982 | 2.100 | 1.982 | 2.070 | 2.070 | 1,410,413 |
| 2024-04-04 | 1.950 | 2.035 | 1.942 | 1.992 | 1.992 | 1,133,567 |
| 2024-04-03 | 1.924 | 1.972 | 1.924 | 1.950 | 1.950 | 949,990 |
| 2024-04-02 | 1.920 | 1.952 | 1.894 | 1.924 | 1.924 | 691,168 |
| 2024-03-28 | 1.867 | 1.957 | 1.866 | 1.920 | 1.920 | 609,714 |
| 2024-03-27 | 1.850 | 1.891 | 1.850 | 1.867 | 1.867 | 500,963 |
| 2024-03-26 | 1.870 | 1.906 | 1.858 | 1.898 | 1.898 | 473,945 |
| 2024-03-25 | 1.850 | 1.932 | 1.850 | 1.870 | 1.870 | 1,000,303 |
| 2024-03-22 | 1.839 | 1.874 | 1.826 | 1.850 | 1.850 | 745,862 |
| 2024-03-21 | 1.827 | 1.859 | 1.821 | 1.839 | 1.839 | 608,548 |
| 2024-03-20 | 1.850 | 1.861 | 1.795 | 1.810 | 1.810 | 1,111,306 |
| 2024-03-19 | 1.875 | 1.911 | 1.862 | 1.862 | 1.862 | 599,799 |
| 2024-03-18 | 1.844 | 1.943 | 1.840 | 1.880 | 1.880 | 1,600,381 |
| 2024-03-15 | 1.864 | 1.943 | 1.797 | 1.821 | 1.821 | 2,552,768 |
| 2024-03-14 | 1.792 | 1.835 | 1.762 | 1.762 | 1.762 | 616,107 |
| 2024-03-13 | 1.771 | 1.800 | 1.751 | 1.791 | 1.791 | 377,329 |
| 2024-03-12 | 1.770 | 1.800 | 1.750 | 1.771 | 1.771 | 905,504 |
| 2024-03-11 | 1.749 | 1.750 | 1.724 | 1.750 | 1.750 | 960,368 |
| 2024-03-08 | 1.758 | 1.779 | 1.735 | 1.750 | 1.750 | 779,425 |
| 2024-03-07 | 1.711 | 1.764 | 1.711 | 1.758 | 1.758 | 512,809 |
| 2024-03-06 | 1.759 | 1.773 | 1.730 | 1.741 | 1.741 | 830,807 |
| 2024-03-05 | 1.760 | 1.762 | 1.703 | 1.748 | 1.748 | 813,456 |
| 2024-03-04 | 1.769 | 1.790 | 1.745 | 1.762 | 1.762 | 724,217 |
| 2024-03-01 | 1.790 | 1.828 | 1.746 | 1.769 | 1.769 | 1,158,223 |
| 2024-02-29 | 1.756 | 1.830 | 1.732 | 1.804 | 1.804 | 928,257 |
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.