Vef AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-06 | 2.400 | 2.456 | 1.950 | 2.100 | 2.100 | 7,481,488 |
| 2022-07-05 | 2.358 | 2.448 | 2.342 | 2.382 | 2.382 | 926,969 |
| 2022-07-04 | 2.372 | 2.410 | 2.320 | 2.350 | 2.350 | 571,705 |
| 2022-07-01 | 2.320 | 2.520 | 2.310 | 2.372 | 2.372 | 690,376 |
| 2022-06-30 | 2.360 | 2.386 | 2.298 | 2.320 | 2.320 | 833,701 |
| 2022-06-29 | 2.402 | 2.474 | 2.298 | 2.400 | 2.400 | 1,504,467 |
| 2022-06-28 | 2.522 | 2.596 | 2.360 | 2.400 | 2.400 | 951,239 |
| 2022-06-27 | 2.520 | 2.620 | 2.430 | 2.520 | 2.520 | 1,470,925 |
| 2022-06-23 | 2.574 | 2.578 | 2.474 | 2.510 | 2.510 | 523,959 |
| 2022-06-22 | 2.622 | 2.622 | 2.462 | 2.574 | 2.574 | 827,161 |
| 2022-06-21 | 2.600 | 2.742 | 2.572 | 2.624 | 2.624 | 609,266 |
| 2022-06-20 | 2.782 | 2.782 | 2.620 | 2.670 | 2.670 | 707,763 |
| 2022-06-17 | 2.660 | 2.810 | 2.660 | 2.716 | 2.716 | 716,321 |
| 2022-06-16 | 2.880 | 2.914 | 2.650 | 2.650 | 2.650 | 1,470,941 |
| 2022-06-15 | 3.028 | 3.028 | 2.760 | 2.990 | 2.990 | 1,548,271 |
| 2022-06-14 | 3.142 | 3.172 | 2.792 | 3.032 | 3.032 | 3,666,409 |
| 2022-06-13 | 3.348 | 3.348 | 3.134 | 3.142 | 3.142 | 973,706 |
| 2022-06-10 | 3.298 | 3.492 | 3.230 | 3.390 | 3.390 | 989,233 |
| 2022-06-09 | 3.482 | 3.482 | 3.306 | 3.344 | 3.344 | 327,004 |
| 2022-06-08 | 3.446 | 3.568 | 3.384 | 3.484 | 3.484 | 470,822 |
| 2022-06-07 | 3.530 | 3.616 | 3.428 | 3.444 | 3.444 | 711,439 |
| 2022-06-03 | 3.884 | 3.904 | 3.614 | 3.650 | 3.650 | 1,685,461 |
| 2022-06-02 | 3.742 | 3.882 | 3.636 | 3.882 | 3.882 | 1,395,821 |
| 2022-06-01 | 3.462 | 3.766 | 3.462 | 3.710 | 3.710 | 1,622,551 |
| 2022-05-31 | 3.542 | 3.576 | 3.434 | 3.448 | 3.448 | 2,337,517 |
| 2022-05-30 | 3.322 | 3.590 | 3.322 | 3.540 | 3.540 | 1,101,522 |
| 2022-05-27 | 3.152 | 3.356 | 3.152 | 3.320 | 3.320 | 983,473 |
| 2022-05-25 | 3.190 | 3.222 | 3.056 | 3.124 | 3.124 | 414,430 |
| 2022-05-24 | 3.272 | 3.326 | 3.114 | 3.192 | 3.192 | 698,832 |
| 2022-05-23 | 3.260 | 3.380 | 3.220 | 3.270 | 3.270 | 790,040 |
| 2022-05-20 | 3.202 | 3.350 | 3.202 | 3.242 | 3.242 | 1,551,435 |
| 2022-05-19 | 3.118 | 3.282 | 3.104 | 3.200 | 3.200 | 2,519,449 |
| 2022-05-18 | 3.368 | 3.368 | 3.180 | 3.180 | 3.180 | 806,494 |
| 2022-05-17 | 3.192 | 3.380 | 3.190 | 3.300 | 3.300 | 964,034 |
| 2022-05-16 | 3.258 | 3.260 | 3.112 | 3.112 | 3.112 | 654,954 |
| 2022-05-13 | 3.114 | 3.248 | 3.094 | 3.094 | 3.094 | 805,569 |
| 2022-05-12 | 3.102 | 3.134 | 3.012 | 3.110 | 3.110 | 842,558 |
| 2022-05-11 | 3.056 | 3.186 | 2.954 | 3.126 | 3.126 | 3,294,067 |
| 2022-05-10 | 3.140 | 3.296 | 3.050 | 3.050 | 3.050 | 1,039,280 |
| 2022-05-09 | 3.350 | 3.350 | 3.062 | 3.138 | 3.138 | 2,169,726 |
| 2022-05-06 | 3.416 | 3.428 | 3.310 | 3.360 | 3.360 | 1,325,282 |
| 2022-05-05 | 3.688 | 3.688 | 3.332 | 3.418 | 3.418 | 2,062,530 |
| 2022-05-04 | 3.722 | 3.784 | 3.532 | 3.600 | 3.600 | 1,350,485 |
| 2022-05-03 | 3.832 | 3.898 | 3.626 | 3.700 | 3.700 | 1,584,049 |
| 2022-05-02 | 4.018 | 4.018 | 3.758 | 3.830 | 3.830 | 1,020,398 |
| 2022-04-29 | 3.930 | 4.050 | 3.768 | 3.956 | 3.956 | 1,274,749 |
| 2022-04-28 | 3.716 | 3.908 | 3.716 | 3.720 | 3.720 | 1,488,443 |
| 2022-04-27 | 3.840 | 3.930 | 3.716 | 3.716 | 3.716 | 1,837,224 |
| 2022-04-26 | 3.952 | 3.968 | 3.806 | 3.842 | 3.842 | 972,891 |
| 2022-04-25 | 4.000 | 4.000 | 3.806 | 3.806 | 3.806 | 610,042 |
| 2022-04-22 | 4.000 | 4.098 | 3.952 | 4.000 | 4.000 | 685,460 |
| 2022-04-21 | 3.962 | 4.096 | 3.920 | 4.000 | 4.000 | 637,970 |
| 2022-04-20 | 4.022 | 4.080 | 3.902 | 3.962 | 3.962 | 1,285,757 |
| 2022-04-19 | 4.118 | 4.118 | 3.840 | 3.980 | 3.980 | 1,475,431 |
| 2022-04-14 | 4.176 | 4.236 | 4.072 | 4.120 | 4.120 | 303,654 |
| 2022-04-13 | 4.258 | 4.258 | 4.086 | 4.176 | 4.176 | 1,072,718 |
| 2022-04-12 | 4.162 | 4.346 | 4.140 | 4.260 | 4.260 | 1,454,360 |
| 2022-04-11 | 4.288 | 4.288 | 4.138 | 4.164 | 4.164 | 859,086 |
| 2022-04-08 | 4.312 | 4.428 | 4.248 | 4.300 | 4.300 | 638,679 |
| 2022-04-07 | 4.252 | 4.386 | 4.212 | 4.312 | 4.312 | 948,354 |
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.