Vef AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	2.570	2.590	2.464	2.500	2.500	2,244,215
2022-12-20	2.642	2.642	2.542	2.570	2.570	970,574
2022-12-19	2.720	2.758	2.630	2.642	2.642	1,076,186
2022-12-16	2.870	2.898	2.710	2.760	2.760	2,000,533
2022-12-15	2.866	3.020	2.836	2.870	2.870	2,919,546
2022-12-14	2.862	2.914	2.822	2.876	2.876	1,744,945
2022-12-13	2.882	2.948	2.828	2.860	2.860	1,138,136
2022-12-12	2.890	2.928	2.850	2.880	2.880	879,121
2022-12-09	2.870	2.934	2.870	2.890	2.890	570,613
2022-12-08	2.880	2.920	2.860	2.880	2.880	800,641
2022-12-07	2.922	2.922	2.860	2.880	2.880	1,097,465
2022-12-06	2.920	2.940	2.880	2.920	2.920	884,788
2022-12-05	2.990	3.048	2.916	2.940	2.940	1,112,014
2022-12-02	2.912	3.114	2.910	2.990	2.990	1,974,402
2022-12-01	2.950	3.028	2.914	2.960	2.960	1,633,534
2022-11-30	2.838	2.948	2.838	2.900	2.900	1,772,683
2022-11-29	2.900	2.906	2.804	2.838	2.838	932,971
2022-11-28	2.970	2.980	2.864	2.890	2.890	564,012
2022-11-25	2.990	3.106	2.952	2.960	2.960	938,200
2022-11-24	2.900	2.998	2.852	2.938	2.938	641,495
2022-11-23	2.900	2.932	2.850	2.900	2.900	521,726
2022-11-22	2.860	2.976	2.840	2.900	2.900	787,777
2022-11-21	2.890	2.900	2.850	2.860	2.860	760,548
2022-11-18	2.878	2.978	2.816	2.890	2.890	751,780
2022-11-17	2.830	2.880	2.818	2.820	2.820	916,833
2022-11-16	2.910	2.910	2.802	2.848	2.848	1,103,882
2022-11-15	2.938	2.984	2.900	2.910	2.910	1,326,057
2022-11-14	2.980	3.018	2.936	2.950	2.950	1,284,392
2022-11-11	2.940	3.084	2.940	2.980	2.980	1,848,804
2022-11-10	2.950	3.044	2.900	2.930	2.930	2,919,752
2022-11-09	2.944	2.976	2.882	2.950	2.950	710,391
2022-11-08	2.750	2.948	2.750	2.900	2.900	1,637,140
2022-11-07	2.720	2.750	2.640	2.748	2.748	876,460
2022-11-04	2.618	2.780	2.592	2.780	2.780	623,058
2022-11-03	2.658	2.660	2.556	2.618	2.618	839,578
2022-11-02	2.674	2.694	2.624	2.660	2.660	581,542
2022-11-01	2.580	2.734	2.580	2.676	2.676	998,505
2022-10-31	2.600	2.616	2.544	2.580	2.580	1,040,868
2022-10-28	2.720	2.734	2.586	2.594	2.594	1,206,097
2022-10-27	2.750	2.750	2.672	2.718	2.718	1,403,874
2022-10-26	2.672	2.790	2.600	2.750	2.750	2,144,708
2022-10-25	2.522	2.850	2.520	2.672	2.672	1,842,016
2022-10-24	2.440	2.590	2.428	2.522	2.522	1,089,815
2022-10-21	2.386	2.432	2.380	2.402	2.402	524,549
2022-10-20	2.380	2.454	2.360	2.386	2.386	594,774
2022-10-19	2.402	2.460	2.380	2.380	2.380	475,243
2022-10-18	2.396	2.500	2.376	2.446	2.446	588,030
2022-10-17	2.244	2.396	2.244	2.350	2.350	554,047
2022-10-14	2.270	2.370	2.244	2.244	2.244	363,326
2022-10-13	2.184	2.272	2.172	2.222	2.222	806,429
2022-10-12	2.200	2.250	2.176	2.200	2.200	810,456
2022-10-11	2.200	2.218	2.152	2.200	2.200	1,434,471
2022-10-10	2.150	2.232	2.140	2.200	2.200	810,684
2022-10-07	2.212	2.244	2.148	2.166	2.166	907,639
2022-10-06	2.240	2.246	2.194	2.200	2.200	616,717
2022-10-05	2.234	2.270	2.190	2.202	2.202	980,621
2022-10-04	2.204	2.280	2.204	2.230	2.230	998,274
2022-10-03	2.160	2.228	2.100	2.202	2.202	927,245
2022-09-30	2.122	2.204	2.122	2.160	2.160	1,035,856
2022-09-29	2.146	2.198	2.120	2.122	2.122	558,909

← NewerPage 17 of 21 · 1,257 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.