Vef AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	1.942	1.971	1.902	1.930	1.930	430,712
2023-03-16	1.860	1.916	1.860	1.916	1.916	385,557
2023-03-15	1.850	1.890	1.822	1.856	1.856	1,405,421
2023-03-14	1.900	1.915	1.751	1.850	1.850	2,402,423
2023-03-13	2.002	2.002	1.856	1.900	1.900	1,951,462
2023-03-10	2.084	2.084	1.976	2.002	2.002	822,840
2023-03-09	2.100	2.100	2.068	2.084	2.084	171,966
2023-03-08	2.142	2.150	2.050	2.100	2.100	739,217
2023-03-07	2.178	2.178	2.132	2.150	2.150	545,309
2023-03-06	2.212	2.236	2.160	2.180	2.180	401,970
2023-03-03	2.230	2.254	2.200	2.220	2.220	659,046
2023-03-02	2.218	2.264	2.218	2.230	2.230	88,492
2023-03-01	2.234	2.260	2.222	2.240	2.240	331,273
2023-02-28	2.200	2.276	2.182	2.234	2.234	553,560
2023-02-27	2.184	2.230	2.168	2.200	2.200	387,387
2023-02-24	2.224	2.300	2.170	2.182	2.182	483,044
2023-02-23	2.200	2.244	2.200	2.220	2.220	272,499
2023-02-22	2.202	2.236	2.180	2.200	2.200	503,152
2023-02-21	2.210	2.228	2.180	2.200	2.200	623,292
2023-02-20	2.218	2.230	2.190	2.210	2.210	391,717
2023-02-17	2.220	2.246	2.190	2.220	2.220	280,938
2023-02-16	2.230	2.280	2.194	2.210	2.210	382,337
2023-02-15	2.222	2.260	2.210	2.236	2.236	302,440
2023-02-14	2.220	2.280	2.212	2.222	2.222	997,214
2023-02-13	2.234	2.250	2.212	2.220	2.220	576,398
2023-02-10	2.250	2.258	2.220	2.232	2.232	672,771
2023-02-09	2.288	2.324	2.250	2.250	2.250	853,346
2023-02-08	2.352	2.382	2.260	2.296	2.296	656,445
2023-02-07	2.400	2.426	2.340	2.348	2.348	325,946
2023-02-06	2.504	2.504	2.386	2.400	2.400	748,153
2023-02-03	2.508	2.600	2.466	2.504	2.504	809,564
2023-02-02	2.300	2.636	2.300	2.508	2.508	1,745,928
2023-02-01	2.214	2.340	2.214	2.296	2.296	862,464
2023-01-31	2.238	2.252	2.194	2.216	2.216	1,260,947
2023-01-30	2.220	2.268	2.206	2.236	2.236	689,447
2023-01-27	2.282	2.308	2.240	2.250	2.250	1,434,985
2023-01-26	2.264	2.338	2.256	2.280	2.280	756,917
2023-01-25	2.312	2.320	2.220	2.264	2.264	1,312,991
2023-01-24	2.320	2.348	2.298	2.320	2.320	978,253
2023-01-23	2.294	2.340	2.282	2.320	2.320	483,746
2023-01-20	2.352	2.352	2.250	2.292	2.292	1,021,550
2023-01-19	2.424	2.460	2.312	2.330	2.330	2,149,091
2023-01-18	2.478	2.500	2.420	2.424	2.424	6,034,273
2023-01-17	2.428	2.560	2.428	2.480	2.480	2,119,208
2023-01-16	2.430	2.468	2.420	2.430	2.430	5,653,089
2023-01-13	2.442	2.480	2.404	2.430	2.430	1,490,389
2023-01-12	2.430	2.460	2.400	2.440	2.440	1,289,930
2023-01-11	2.450	2.468	2.418	2.430	2.430	1,342,432
2023-01-10	2.482	2.482	2.412	2.452	2.452	1,284,796
2023-01-09	2.450	2.510	2.448	2.490	2.490	869,603
2023-01-05	2.470	2.470	2.432	2.442	2.442	554,483
2023-01-04	2.464	2.510	2.448	2.470	2.470	289,746
2023-01-03	2.458	2.528	2.420	2.464	2.464	526,773
2023-01-02	2.460	2.528	2.446	2.458	2.458	127,600
2022-12-30	2.532	2.532	2.450	2.452	2.452	407,174
2022-12-29	2.462	2.548	2.404	2.536	2.536	833,294
2022-12-28	2.420	2.480	2.390	2.464	2.464	472,814
2022-12-27	2.422	2.492	2.390	2.418	2.418	661,449
2022-12-23	2.458	2.490	2.404	2.420	2.420	971,919
2022-12-22	2.500	2.522	2.432	2.458	2.458	859,722

← NewerPage 16 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.