Vef AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 1.728 | 1.764 | 1.710 | 1.748 | 1.748 | 949,148 |
| 2026-07-24 | 1.712 | 1.750 | 1.712 | 1.730 | 1.730 | 246,449 |
| 2026-07-23 | 1.766 | 1.798 | 1.674 | 1.714 | 1.714 | 2,115,485 |
| 2026-07-22 | 1.752 | 1.780 | 1.738 | 1.754 | 1.754 | 617,268 |
| 2026-07-21 | 1.762 | 1.780 | 1.732 | 1.740 | 1.740 | 1,006,790 |
| 2026-07-20 | 1.770 | 1.780 | 1.750 | 1.752 | 1.752 | 448,494 |
| 2026-07-17 | 1.768 | 1.800 | 1.752 | 1.770 | 1.770 | 650,628 |
| 2026-07-16 | 1.782 | 1.794 | 1.768 | 1.780 | 1.780 | 186,796 |
| 2026-07-15 | 1.818 | 1.828 | 1.760 | 1.780 | 1.780 | 1,383,203 |
| 2026-07-14 | 1.814 | 1.836 | 1.790 | 1.816 | 1.816 | 779,127 |
| 2026-07-13 | 1.776 | 1.824 | 1.768 | 1.814 | 1.814 | 423,988 |
| 2026-07-10 | 1.770 | 1.810 | 1.764 | 1.796 | 1.796 | 1,282,247 |
| 2026-07-09 | 1.770 | 1.780 | 1.738 | 1.770 | 1.770 | 769,734 |
| 2026-07-08 | 1.792 | 1.792 | 1.748 | 1.764 | 1.764 | 1,127,038 |
| 2026-07-07 | 1.818 | 1.822 | 1.790 | 1.792 | 1.792 | 620,430 |
| 2026-07-06 | 1.808 | 1.818 | 1.778 | 1.816 | 1.816 | 317,956 |
| 2026-07-03 | 1.750 | 1.826 | 1.736 | 1.812 | 1.812 | 862,766 |
| 2026-07-02 | 1.760 | 1.822 | 1.740 | 1.750 | 1.750 | 2,525,370 |
| 2026-07-01 | 1.750 | 1.778 | 1.730 | 1.778 | 1.778 | 878,108 |
| 2026-06-30 | 1.752 | 1.778 | 1.744 | 1.748 | 1.748 | 730,120 |
| 2026-06-29 | 1.750 | 1.774 | 1.730 | 1.760 | 1.760 | 536,170 |
| 2026-06-26 | 1.770 | 1.774 | 1.738 | 1.750 | 1.750 | 275,742 |
| 2026-06-25 | 1.782 | 1.788 | 1.760 | 1.762 | 1.762 | 645,429 |
| 2026-06-24 | 1.782 | 1.804 | 1.768 | 1.782 | 1.782 | 751,031 |
| 2026-06-23 | 1.808 | 1.824 | 1.780 | 1.780 | 1.780 | 420,415 |
| 2026-06-22 | 1.796 | 1.844 | 1.772 | 1.826 | 1.826 | 994,431 |
| 2026-06-18 | 1.828 | 1.840 | 1.796 | 1.796 | 1.796 | 793,042 |
| 2026-06-17 | 1.786 | 1.836 | 1.770 | 1.800 | 1.800 | 632,185 |
| 2026-06-16 | 1.826 | 1.830 | 1.782 | 1.796 | 1.796 | 734,134 |
| 2026-06-15 | 1.838 | 1.878 | 1.816 | 1.820 | 1.820 | 1,936,695 |
| 2026-06-12 | 1.816 | 1.834 | 1.800 | 1.820 | 1.820 | 1,373,385 |
| 2026-06-11 | 1.820 | 1.860 | 1.790 | 1.800 | 1.800 | 1,145,811 |
| 2026-06-10 | 1.848 | 1.848 | 1.798 | 1.812 | 1.812 | 957,620 |
| 2026-06-09 | 1.892 | 1.902 | 1.828 | 1.832 | 1.832 | 674,666 |
| 2026-06-08 | 1.918 | 1.918 | 1.870 | 1.888 | 1.888 | 971,942 |
| 2026-06-05 | 2.000 | 2.035 | 1.942 | 1.942 | 1.942 | 2,233,828 |
| 2026-06-04 | 1.982 | 2.035 | 1.964 | 2.015 | 2.015 | 677,691 |
| 2026-06-03 | 2.015 | 2.065 | 1.974 | 1.982 | 1.982 | 1,301,184 |
| 2026-06-02 | 2.050 | 2.105 | 2.050 | 2.060 | 2.060 | 796,386 |
| 2026-06-01 | 2.100 | 2.105 | 2.050 | 2.050 | 2.050 | 990,068 |
| 2026-05-29 | 2.010 | 2.155 | 2.000 | 2.105 | 2.105 | 9,237,485 |
| 2026-05-28 | 2.035 | 2.065 | 1.994 | 2.065 | 2.065 | 1,023,731 |
| 2026-05-27 | 1.988 | 2.090 | 1.978 | 2.040 | 2.040 | 1,673,712 |
| 2026-05-26 | 1.920 | 2.035 | 1.914 | 1.994 | 1.994 | 2,777,766 |
| 2026-05-25 | 1.878 | 1.930 | 1.860 | 1.898 | 1.898 | 2,058,678 |
| 2026-05-22 | 1.868 | 1.914 | 1.856 | 1.880 | 1.880 | 754,908 |
| 2026-05-21 | 1.818 | 1.894 | 1.780 | 1.890 | 1.890 | 1,881,162 |
| 2026-05-20 | 1.790 | 1.806 | 1.768 | 1.806 | 1.806 | 2,310,122 |
| 2026-05-19 | 1.802 | 1.820 | 1.782 | 1.790 | 1.790 | 857,248 |
| 2026-05-18 | 1.850 | 1.850 | 1.790 | 1.794 | 1.794 | 2,418,794 |
| 2026-05-15 | 1.804 | 1.880 | 1.794 | 1.880 | 1.880 | 1,777,914 |
| 2026-05-13 | 1.812 | 1.820 | 1.800 | 1.802 | 1.802 | 484,918 |
| 2026-05-12 | 1.832 | 1.832 | 1.784 | 1.790 | 1.790 | 1,167,388 |
| 2026-05-11 | 1.850 | 1.850 | 1.760 | 1.806 | 1.806 | 1,994,490 |
| 2026-05-08 | 1.898 | 1.898 | 1.842 | 1.850 | 1.850 | 1,511,313 |
| 2026-05-07 | 1.870 | 1.938 | 1.852 | 1.900 | 1.900 | 2,422,085 |
| 2026-05-06 | 1.828 | 1.878 | 1.828 | 1.866 | 1.866 | 1,338,911 |
| 2026-05-05 | 1.852 | 1.864 | 1.820 | 1.826 | 1.826 | 999,197 |
| 2026-05-04 | 1.902 | 1.912 | 1.832 | 1.840 | 1.840 | 1,896,175 |
| 2026-04-30 | 1.938 | 1.940 | 1.900 | 1.904 | 1.904 | 653,632 |
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.