Vef AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 1.797 | 1.818 | 1.750 | 1.756 | 1.756 | 802,904 |
| 2024-02-27 | 1.770 | 1.844 | 1.750 | 1.780 | 1.780 | 1,347,539 |
| 2024-02-26 | 1.794 | 1.823 | 1.763 | 1.770 | 1.770 | 619,781 |
| 2024-02-23 | 1.808 | 1.825 | 1.780 | 1.795 | 1.795 | 670,510 |
| 2024-02-22 | 1.797 | 1.815 | 1.781 | 1.790 | 1.790 | 621,624 |
| 2024-02-21 | 1.785 | 1.820 | 1.785 | 1.797 | 1.797 | 875,062 |
| 2024-02-20 | 1.790 | 1.839 | 1.750 | 1.783 | 1.783 | 2,845,734 |
| 2024-02-19 | 1.724 | 1.791 | 1.710 | 1.791 | 1.791 | 887,402 |
| 2024-02-16 | 1.703 | 1.760 | 1.703 | 1.730 | 1.730 | 780,913 |
| 2024-02-15 | 1.689 | 1.767 | 1.689 | 1.703 | 1.703 | 934,382 |
| 2024-02-14 | 1.650 | 1.742 | 1.650 | 1.689 | 1.689 | 1,384,440 |
| 2024-02-13 | 1.770 | 1.770 | 1.654 | 1.654 | 1.654 | 2,222,158 |
| 2024-02-12 | 1.825 | 1.826 | 1.748 | 1.770 | 1.770 | 1,084,136 |
| 2024-02-09 | 1.851 | 1.864 | 1.817 | 1.824 | 1.824 | 4,532,988 |
| 2024-02-08 | 1.890 | 1.892 | 1.850 | 1.853 | 1.853 | 1,271,539 |
| 2024-02-07 | 1.878 | 1.881 | 1.850 | 1.850 | 1.850 | 1,292,389 |
| 2024-02-06 | 1.862 | 1.892 | 1.855 | 1.878 | 1.878 | 272,307 |
| 2024-02-05 | 1.870 | 1.889 | 1.860 | 1.862 | 1.862 | 583,477 |
| 2024-02-02 | 1.845 | 1.872 | 1.845 | 1.865 | 1.865 | 163,319 |
| 2024-02-01 | 1.870 | 1.872 | 1.827 | 1.845 | 1.845 | 494,834 |
| 2024-01-31 | 1.860 | 1.895 | 1.850 | 1.865 | 1.865 | 760,257 |
| 2024-01-30 | 1.870 | 1.874 | 1.847 | 1.860 | 1.860 | 972,071 |
| 2024-01-29 | 1.864 | 1.884 | 1.835 | 1.869 | 1.869 | 683,002 |
| 2024-01-26 | 1.878 | 1.899 | 1.842 | 1.864 | 1.864 | 668,213 |
| 2024-01-25 | 1.870 | 1.904 | 1.840 | 1.878 | 1.878 | 2,147,716 |
| 2024-01-24 | 1.795 | 1.872 | 1.794 | 1.850 | 1.850 | 2,224,830 |
| 2024-01-23 | 1.760 | 1.780 | 1.743 | 1.760 | 1.760 | 692,059 |
| 2024-01-22 | 1.752 | 1.766 | 1.706 | 1.750 | 1.750 | 894,676 |
| 2024-01-19 | 1.766 | 1.792 | 1.727 | 1.752 | 1.752 | 588,774 |
| 2024-01-18 | 1.770 | 1.864 | 1.766 | 1.766 | 1.766 | 665,904 |
| 2024-01-17 | 1.770 | 1.784 | 1.751 | 1.770 | 1.770 | 525,267 |
| 2024-01-16 | 1.781 | 1.800 | 1.770 | 1.770 | 1.770 | 234,571 |
| 2024-01-15 | 1.768 | 1.797 | 1.761 | 1.773 | 1.773 | 542,821 |
| 2024-01-12 | 1.771 | 1.796 | 1.768 | 1.768 | 1.768 | 531,680 |
| 2024-01-11 | 1.850 | 1.867 | 1.783 | 1.785 | 1.785 | 813,173 |
| 2024-01-10 | 1.898 | 1.927 | 1.768 | 1.832 | 1.832 | 1,358,349 |
| 2024-01-09 | 1.776 | 1.864 | 1.776 | 1.852 | 1.852 | 529,761 |
| 2024-01-08 | 1.766 | 1.794 | 1.764 | 1.771 | 1.771 | 855,870 |
| 2024-01-05 | 1.805 | 1.822 | 1.763 | 1.764 | 1.764 | 612,953 |
| 2024-01-04 | 1.813 | 1.830 | 1.800 | 1.800 | 1.800 | 460,981 |
| 2024-01-03 | 1.811 | 1.848 | 1.810 | 1.813 | 1.813 | 521,230 |
| 2024-01-02 | 1.838 | 1.838 | 1.801 | 1.810 | 1.810 | 555,712 |
| 2023-12-29 | 1.856 | 1.880 | 1.827 | 1.838 | 1.838 | 1,229,334 |
| 2023-12-28 | 1.884 | 1.907 | 1.830 | 1.856 | 1.856 | 1,004,009 |
| 2023-12-27 | 1.876 | 1.913 | 1.875 | 1.881 | 1.881 | 3,575,581 |
| 2023-12-22 | 1.851 | 1.880 | 1.851 | 1.875 | 1.875 | 512,881 |
| 2023-12-21 | 1.862 | 1.862 | 1.840 | 1.849 | 1.849 | 260,255 |
| 2023-12-20 | 1.850 | 1.886 | 1.842 | 1.862 | 1.862 | 500,948 |
| 2023-12-19 | 1.890 | 1.890 | 1.840 | 1.880 | 1.880 | 916,592 |
| 2023-12-18 | 1.876 | 1.879 | 1.845 | 1.879 | 1.879 | 793,160 |
| 2023-12-15 | 1.859 | 1.923 | 1.821 | 1.878 | 1.878 | 3,358,510 |
| 2023-12-14 | 1.840 | 1.900 | 1.840 | 1.859 | 1.859 | 970,174 |
| 2023-12-13 | 1.846 | 1.849 | 1.820 | 1.825 | 1.825 | 288,681 |
| 2023-12-12 | 1.810 | 1.850 | 1.810 | 1.846 | 1.846 | 231,694 |
| 2023-12-11 | 1.845 | 1.886 | 1.802 | 1.802 | 1.802 | 669,961 |
| 2023-12-08 | 1.877 | 1.886 | 1.840 | 1.847 | 1.847 | 1,386,491 |
| 2023-12-07 | 1.883 | 1.895 | 1.840 | 1.877 | 1.877 | 717,830 |
| 2023-12-06 | 1.891 | 1.920 | 1.840 | 1.885 | 1.885 | 687,077 |
| 2023-12-05 | 1.836 | 1.899 | 1.817 | 1.845 | 1.845 | 750,449 |
| 2023-12-04 | 1.893 | 1.922 | 1.836 | 1.836 | 1.836 | 868,767 |
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.