Vef AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	2.492	2.518	2.406	2.416	2.416	470,805
2023-06-15	2.606	2.642	2.478	2.492	2.492	394,156
2023-06-14	2.730	2.730	2.596	2.610	2.610	703,045
2023-06-13	2.852	2.880	2.718	2.732	2.732	768,937
2023-06-12	2.734	2.916	2.724	2.830	2.830	5,753,606
2023-06-09	2.572	2.780	2.538	2.700	2.700	3,583,894
2023-06-08	2.330	2.552	2.330	2.502	2.502	1,706,434
2023-06-07	2.254	2.338	2.254	2.334	2.334	671,352
2023-06-05	2.220	2.264	2.220	2.254	2.254	201,883
2023-06-02	2.212	2.250	2.180	2.240	2.240	381,678
2023-06-01	2.210	2.210	2.162	2.200	2.200	405,260
2023-05-31	2.208	2.226	2.190	2.210	2.210	1,680,061
2023-05-30	2.198	2.234	2.194	2.210	2.210	296,718
2023-05-29	2.206	2.246	2.180	2.188	2.188	420,461
2023-05-26	2.202	2.220	2.172	2.206	2.206	574,421
2023-05-25	2.200	2.242	2.194	2.200	2.200	254,263
2023-05-24	2.192	2.206	2.172	2.200	2.200	676,308
2023-05-23	2.170	2.220	2.170	2.200	2.200	446,330
2023-05-22	2.200	2.230	2.118	2.170	2.170	794,159
2023-05-19	2.200	2.240	2.200	2.208	2.208	896,100
2023-05-17	2.200	2.220	2.200	2.202	2.202	189,569
2023-05-16	2.276	2.286	2.200	2.200	2.200	279,201
2023-05-15	2.204	2.256	2.204	2.220	2.220	180,865
2023-05-12	2.198	2.252	2.172	2.206	2.206	287,725
2023-05-11	2.200	2.244	2.196	2.200	2.200	207,520
2023-05-10	2.200	2.228	2.164	2.200	2.200	652,704
2023-05-09	2.190	2.212	2.152	2.200	2.200	860,328
2023-05-08	2.350	2.364	2.176	2.190	2.190	359,112
2023-05-05	2.164	2.352	2.164	2.320	2.320	462,237
2023-05-04	2.188	2.200	2.150	2.164	2.164	275,280
2023-05-03	2.152	2.204	2.152	2.188	2.188	1,793,602
2023-05-02	2.098	2.202	2.084	2.150	2.150	392,607
2023-04-28	2.070	2.100	2.048	2.098	2.098	390,518
2023-04-27	2.070	2.100	2.052	2.070	2.070	241,096
2023-04-26	2.098	2.100	2.048	2.070	2.070	575,477
2023-04-25	2.100	2.184	2.096	2.100	2.100	560,451
2023-04-24	2.200	2.246	2.130	2.132	2.132	539,627
2023-04-21	2.272	2.298	2.194	2.194	2.194	318,521
2023-04-20	2.378	2.392	2.272	2.272	2.272	994,941
2023-04-19	2.452	2.580	2.364	2.376	2.376	1,288,322
2023-04-18	2.240	2.360	2.240	2.312	2.312	5,697,758
2023-04-17	2.170	2.298	2.170	2.238	2.238	453,471
2023-04-14	2.120	2.204	2.120	2.168	2.168	893,502
2023-04-13	2.122	2.178	2.028	2.112	2.112	826,514
2023-04-12	2.112	2.200	2.078	2.138	2.138	1,006,194
2023-04-11	2.034	2.156	2.034	2.114	2.114	615,658
2023-04-06	2.008	2.026	1.973	2.026	2.026	99,868
2023-04-05	1.992	2.048	1.950	1.969	1.969	252,057
2023-04-04	1.891	2.072	1.891	1.997	1.997	741,905
2023-04-03	1.904	1.956	1.870	1.891	1.891	478,474
2023-03-31	1.853	1.910	1.835	1.900	1.900	473,690
2023-03-30	1.751	1.880	1.750	1.861	1.861	299,393
2023-03-29	1.717	1.770	1.691	1.730	1.730	302,745
2023-03-28	1.710	1.780	1.671	1.716	1.716	264,107
2023-03-27	1.680	1.718	1.670	1.670	1.670	257,200
2023-03-24	1.706	1.726	1.656	1.680	1.680	1,443,226
2023-03-23	1.687	1.708	1.650	1.703	1.703	942,631
2023-03-22	1.799	1.799	1.652	1.689	1.689	1,741,659
2023-03-21	1.855	1.866	1.784	1.798	1.798	515,516
2023-03-20	1.901	1.911	1.840	1.850	1.850	456,653

← NewerPage 15 of 22 · 1,262 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.