Vef AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	1.870	1.933	1.870	1.900	1.900	650,252
2023-11-30	1.861	1.913	1.861	1.870	1.870	843,590
2023-11-29	1.872	1.926	1.860	1.861	1.861	533,172
2023-11-28	1.940	1.950	1.873	1.878	1.878	202,925
2023-11-27	1.980	2.016	1.924	1.940	1.940	368,317
2023-11-24	1.965	2.024	1.922	1.946	1.946	261,296
2023-11-23	1.864	2.040	1.864	1.986	1.986	491,345
2023-11-22	1.860	1.887	1.850	1.864	1.864	162,688
2023-11-21	1.835	1.888	1.828	1.860	1.860	634,448
2023-11-20	1.875	1.896	1.824	1.835	1.835	569,522
2023-11-17	1.854	1.888	1.854	1.875	1.875	271,653
2023-11-16	1.910	1.922	1.820	1.854	1.854	660,786
2023-11-15	1.925	2.010	1.901	1.908	1.908	570,864
2023-11-14	1.841	1.940	1.841	1.925	1.925	796,922
2023-11-13	1.868	1.885	1.826	1.841	1.841	347,204
2023-11-10	1.860	1.891	1.860	1.868	1.868	292,360
2023-11-09	1.897	1.898	1.824	1.860	1.860	387,869
2023-11-08	1.900	1.907	1.832	1.854	1.854	392,684
2023-11-07	1.939	1.945	1.860	1.873	1.873	429,273
2023-11-06	1.963	1.980	1.889	1.913	1.913	753,892
2023-11-03	1.946	1.980	1.945	1.958	1.958	444,243
2023-11-02	1.809	1.951	1.800	1.945	1.945	1,043,831
2023-11-01	1.784	1.815	1.729	1.741	1.741	492,069
2023-10-31	1.812	1.814	1.746	1.783	1.783	1,178,227
2023-10-30	1.860	1.882	1.797	1.814	1.814	707,023
2023-10-27	1.942	1.990	1.827	1.860	1.860	1,027,229
2023-10-26	2.000	2.024	1.940	1.942	1.942	501,831
2023-10-25	1.904	2.054	1.904	1.983	1.983	675,042
2023-10-24	1.889	1.929	1.860	1.902	1.902	705,582
2023-10-23	1.940	1.969	1.854	1.900	1.900	362,896
2023-10-20	2.036	2.036	1.911	1.941	1.941	748,859
2023-10-19	2.020	2.028	1.964	1.973	1.973	98,376
2023-10-18	2.018	2.064	1.971	2.020	2.020	228,877
2023-10-17	2.000	2.038	1.980	2.018	2.018	423,817
2023-10-16	2.050	2.050	1.963	2.000	2.000	598,239
2023-10-13	2.094	2.094	2.044	2.060	2.060	150,882
2023-10-12	2.100	2.120	2.054	2.094	2.094	317,077
2023-10-11	2.050	2.090	2.002	2.080	2.080	398,149
2023-10-10	2.016	2.084	2.016	2.050	2.050	605,958
2023-10-09	2.100	2.102	1.998	2.016	2.016	667,551
2023-10-06	2.200	2.204	2.070	2.070	2.070	340,538
2023-10-05	2.138	2.214	2.132	2.136	2.136	116,443
2023-10-04	2.260	2.318	2.092	2.132	2.132	499,365
2023-10-03	2.280	2.374	2.250	2.260	2.260	266,272
2023-10-02	2.242	2.346	2.220	2.280	2.280	2,273,877
2023-09-29	2.100	2.244	2.100	2.180	2.180	254,054
2023-09-28	2.132	2.166	2.080	2.102	2.102	202,484
2023-09-27	2.120	2.176	2.088	2.132	2.132	216,134
2023-09-26	2.140	2.140	2.090	2.120	2.120	168,239
2023-09-25	2.164	2.164	2.090	2.140	2.140	518,105
2023-09-22	2.210	2.238	2.164	2.166	2.166	246,384
2023-09-21	2.328	2.328	2.156	2.210	2.210	1,110,909
2023-09-20	2.240	2.344	2.230	2.328	2.328	320,191
2023-09-19	2.234	2.278	2.202	2.240	2.240	376,652
2023-09-18	2.268	2.276	2.160	2.234	2.234	693,387
2023-09-15	2.300	2.318	2.250	2.280	2.280	274,424
2023-09-14	2.320	2.330	2.300	2.304	2.304	307,863
2023-09-13	2.404	2.404	2.252	2.320	2.320	406,807
2023-09-12	2.400	2.404	2.260	2.404	2.404	719,035
2023-09-11	2.378	2.422	2.378	2.400	2.400	265,209

← NewerPage 13 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.