Vef AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-07 | 4.252 | 4.386 | 4.212 | 4.312 | 4.312 | 948,354 |
| 2022-04-06 | 4.320 | 4.382 | 4.202 | 4.300 | 4.300 | 893,604 |
| 2022-04-05 | 4.478 | 4.480 | 4.318 | 4.318 | 4.318 | 567,333 |
| 2022-04-04 | 4.332 | 4.516 | 4.242 | 4.426 | 4.426 | 882,450 |
| 2022-04-01 | 4.442 | 4.464 | 4.250 | 4.330 | 4.330 | 879,492 |
| 2022-03-31 | 4.345 | 4.535 | 4.345 | 4.440 | 4.440 | 864,518 |
| 2022-03-30 | 4.385 | 4.520 | 4.285 | 4.345 | 4.345 | 1,133,766 |
| 2022-03-29 | 4.210 | 4.430 | 4.180 | 4.380 | 4.380 | 1,105,883 |
| 2022-03-28 | 4.085 | 4.270 | 4.085 | 4.190 | 4.190 | 1,337,857 |
| 2022-03-25 | 4.145 | 4.245 | 4.060 | 4.080 | 4.080 | 1,030,210 |
| 2022-03-24 | 4.200 | 4.235 | 4.135 | 4.160 | 4.160 | 837,026 |
| 2022-03-23 | 4.320 | 4.380 | 4.160 | 4.195 | 4.195 | 1,067,850 |
| 2022-03-22 | 4.160 | 4.360 | 4.160 | 4.300 | 4.300 | 847,631 |
| 2022-03-21 | 4.465 | 4.545 | 4.220 | 4.220 | 4.220 | 1,776,292 |
| 2022-03-18 | 4.595 | 4.780 | 4.485 | 4.485 | 4.485 | 4,968,477 |
| 2022-03-17 | 4.735 | 4.830 | 4.495 | 4.545 | 4.545 | 1,548,087 |
| 2022-03-16 | 4.255 | 4.625 | 4.255 | 4.565 | 4.565 | 1,413,068 |
| 2022-03-15 | 4.395 | 4.445 | 4.205 | 4.250 | 4.250 | 1,057,008 |
| 2022-03-14 | 4.375 | 4.455 | 4.280 | 4.390 | 4.390 | 1,107,158 |
| 2022-03-11 | 4.315 | 4.440 | 4.225 | 4.315 | 4.315 | 1,505,838 |
| 2022-03-10 | 4.165 | 4.390 | 4.110 | 4.180 | 4.180 | 2,148,879 |
| 2022-03-09 | 3.905 | 4.150 | 3.875 | 4.100 | 4.100 | 1,625,793 |
| 2022-03-08 | 3.645 | 3.925 | 3.610 | 3.790 | 3.790 | 1,525,035 |
| 2022-03-07 | 3.635 | 3.785 | 3.370 | 3.650 | 3.650 | 2,167,176 |
| 2022-03-04 | 3.900 | 3.985 | 3.650 | 3.700 | 3.700 | 1,599,202 |
| 2022-03-03 | 4.075 | 4.080 | 3.875 | 3.900 | 3.900 | 899,745 |
| 2022-03-02 | 4.065 | 4.175 | 3.965 | 4.080 | 4.080 | 1,572,207 |
| 2022-03-01 | 4.430 | 4.475 | 4.065 | 4.220 | 4.220 | 1,004,884 |
| 2022-02-28 | 4.105 | 4.340 | 4.105 | 4.325 | 4.325 | 782,067 |
| 2022-02-25 | 4.045 | 4.480 | 4.015 | 4.270 | 4.270 | 1,246,694 |
| 2022-02-24 | 3.515 | 4.165 | 3.515 | 4.110 | 4.110 | 1,930,983 |
| 2022-02-23 | 4.160 | 4.320 | 4.150 | 4.190 | 4.190 | 1,563,340 |
| 2022-02-22 | 4.160 | 4.240 | 4.030 | 4.160 | 4.160 | 1,726,863 |
| 2022-02-21 | 4.265 | 4.335 | 4.050 | 4.185 | 4.185 | 1,604,187 |
| 2022-02-18 | 4.460 | 4.480 | 4.300 | 4.335 | 4.335 | 879,176 |
| 2022-02-17 | 4.655 | 4.695 | 4.440 | 4.495 | 4.495 | 794,955 |
| 2022-02-16 | 4.705 | 4.770 | 4.585 | 4.655 | 4.655 | 330,415 |
| 2022-02-15 | 4.585 | 4.810 | 4.560 | 4.700 | 4.700 | 847,349 |
| 2022-02-14 | 4.650 | 4.650 | 4.375 | 4.580 | 4.580 | 1,839,340 |
| 2022-02-11 | 4.945 | 4.945 | 4.760 | 4.770 | 4.770 | 468,454 |
| 2022-02-10 | 4.985 | 5.070 | 4.825 | 4.950 | 4.950 | 609,622 |
| 2022-02-09 | 4.845 | 5.100 | 4.840 | 4.985 | 4.985 | 662,263 |
| 2022-02-08 | 4.805 | 4.940 | 4.780 | 4.815 | 4.815 | 923,287 |
| 2022-02-07 | 4.965 | 4.995 | 4.720 | 4.760 | 4.760 | 1,313,396 |
| 2022-02-04 | 5.220 | 5.250 | 4.955 | 4.965 | 4.965 | 722,585 |
| 2022-02-03 | 5.290 | 5.330 | 5.110 | 5.170 | 5.170 | 1,503,327 |
| 2022-02-02 | 5.150 | 5.550 | 5.150 | 5.280 | 5.280 | 3,551,829 |
| 2022-02-01 | 4.980 | 5.170 | 4.895 | 4.950 | 4.950 | 2,094,823 |
| 2022-01-31 | 4.895 | 4.930 | 4.750 | 4.850 | 4.850 | 935,958 |
| 2022-01-28 | 4.655 | 4.730 | 4.585 | 4.670 | 4.670 | 869,211 |
| 2022-01-27 | 4.695 | 4.725 | 4.550 | 4.650 | 4.650 | 711,474 |
| 2022-01-26 | 4.710 | 4.810 | 4.530 | 4.670 | 4.670 | 1,959,233 |
| 2022-01-25 | 4.675 | 5.000 | 4.575 | 4.685 | 4.685 | 2,684,497 |
| 2022-01-24 | 4.895 | 4.900 | 4.580 | 4.655 | 4.655 | 2,605,471 |
| 2022-01-21 | 5.170 | 5.180 | 4.960 | 4.985 | 4.985 | 1,105,835 |
| 2022-01-20 | 5.110 | 5.220 | 5.060 | 5.220 | 5.220 | 368,993 |
| 2022-01-19 | 5.090 | 5.250 | 5.010 | 5.060 | 5.060 | 808,383 |
| 2022-01-18 | 5.140 | 5.170 | 4.970 | 5.170 | 5.170 | 1,438,298 |
| 2022-01-17 | 5.400 | 5.400 | 5.130 | 5.150 | 5.150 | 1,081,879 |
| 2022-01-14 | 5.490 | 5.530 | 5.350 | 5.410 | 5.410 | 806,457 |
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.