Vef AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	2.200	2.202	2.132	2.146	2.146	899,376
2022-09-27	2.252	2.292	2.170	2.208	2.208	1,038,047
2022-09-26	2.256	2.276	2.216	2.248	2.248	587,148
2022-09-23	2.382	2.436	2.258	2.258	2.258	946,857
2022-09-22	2.346	2.444	2.292	2.376	2.376	1,648,179
2022-09-21	2.350	2.372	2.288	2.346	2.346	444,218
2022-09-20	2.302	2.350	2.292	2.328	2.328	778,082
2022-09-19	2.258	2.302	2.184	2.302	2.302	838,537
2022-09-16	2.382	2.392	2.154	2.264	2.264	6,606,944
2022-09-15	2.372	2.436	2.372	2.382	2.382	654,355
2022-09-14	2.448	2.448	2.370	2.372	2.372	744,804
2022-09-13	2.394	2.570	2.378	2.450	2.450	1,097,631
2022-09-12	2.458	2.458	2.366	2.390	2.390	988,570
2022-09-09	2.390	2.460	2.390	2.460	2.460	758,562
2022-09-08	2.406	2.454	2.340	2.388	2.388	843,821
2022-09-07	2.300	2.408	2.258	2.408	2.408	912,718
2022-09-06	2.398	2.450	2.330	2.372	2.372	868,019
2022-09-05	2.536	2.536	2.332	2.400	2.400	1,361,969
2022-09-02	2.400	2.582	2.390	2.558	2.558	931,297
2022-09-01	2.580	2.580	2.392	2.400	2.400	803,950
2022-08-31	2.420	2.584	2.406	2.584	2.584	967,175
2022-08-30	2.300	2.486	2.300	2.420	2.420	873,710
2022-08-29	2.508	2.510	2.270	2.324	2.324	1,826,760
2022-08-26	2.488	2.652	2.454	2.508	2.508	1,533,796
2022-08-25	2.320	2.500	2.320	2.492	2.492	1,028,029
2022-08-24	2.300	2.338	2.214	2.294	2.294	844,981
2022-08-23	2.280	2.354	2.224	2.306	2.306	26,087,080
2022-08-22	2.400	2.450	2.202	2.280	2.280	1,471,799
2022-08-19	2.228	2.264	2.162	2.164	2.164	642,135
2022-08-18	2.248	2.358	2.222	2.222	2.222	557,853
2022-08-17	2.362	2.362	2.244	2.254	2.254	375,068
2022-08-16	2.280	2.374	2.270	2.362	2.362	902,279
2022-08-15	2.370	2.398	2.280	2.280	2.280	510,443
2022-08-12	2.342	2.430	2.342	2.370	2.370	714,847
2022-08-11	2.198	2.420	2.198	2.340	2.340	1,007,312
2022-08-10	2.132	2.232	2.110	2.198	2.198	1,684,391
2022-08-09	2.220	2.222	2.122	2.132	2.132	791,999
2022-08-08	2.250	2.282	2.212	2.218	2.218	630,208
2022-08-05	2.258	2.290	2.204	2.240	2.240	627,960
2022-08-04	2.208	2.310	2.208	2.256	2.256	930,239
2022-08-03	2.218	2.286	2.186	2.208	2.208	2,042,256
2022-08-02	2.302	2.302	2.212	2.220	2.220	1,287,470
2022-08-01	2.400	2.400	2.268	2.300	2.300	1,370,528
2022-07-29	2.320	2.656	2.320	2.380	2.380	2,598,385
2022-07-28	2.310	2.410	2.284	2.300	2.300	1,063,179
2022-07-27	2.202	2.296	2.202	2.226	2.226	476,268
2022-07-26	2.300	2.318	2.200	2.222	2.222	629,451
2022-07-25	2.290	2.442	2.288	2.300	2.300	1,044,543
2022-07-22	2.340	2.422	2.282	2.288	2.288	1,033,028
2022-07-21	2.400	2.534	2.320	2.320	2.320	1,127,133
2022-07-20	2.250	2.584	2.250	2.400	2.400	2,705,417
2022-07-19	2.242	2.244	2.162	2.204	2.204	944,646
2022-07-18	2.100	2.232	2.096	2.196	2.196	788,039
2022-07-15	2.148	2.150	2.072	2.100	2.100	786,595
2022-07-14	2.220	2.220	2.114	2.130	2.130	2,280,150
2022-07-13	2.250	2.298	2.212	2.220	2.220	667,123
2022-07-12	2.390	2.398	2.200	2.250	2.250	597,448
2022-07-11	2.448	2.450	2.272	2.350	2.350	2,502,792
2022-07-08	2.168	2.528	2.150	2.432	2.432	2,163,085
2022-07-07	2.050	2.226	2.028	2.170	2.170	2,004,510

← NewerPage 18 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.