Vef AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-12 | 5.490 | 5.610 | 5.400 | 5.450 | 5.450 | 2,119,870 |
| 2022-01-11 | 5.420 | 5.610 | 5.400 | 5.490 | 5.490 | 551,528 |
| 2022-01-10 | 5.690 | 5.690 | 5.390 | 5.430 | 5.430 | 754,165 |
| 2022-01-07 | 5.850 | 5.850 | 5.630 | 5.690 | 5.690 | 588,372 |
| 2022-01-05 | 5.940 | 5.940 | 5.820 | 5.900 | 5.900 | 255,826 |
| 2022-01-04 | 6.100 | 6.150 | 5.880 | 5.900 | 5.900 | 529,543 |
| 2022-01-03 | 6.060 | 6.150 | 6.000 | 6.100 | 6.100 | 588,037 |
| 2021-12-30 | 5.980 | 6.180 | 5.980 | 6.050 | 6.050 | 1,031,768 |
| 2021-12-29 | 5.980 | 6.030 | 5.890 | 5.980 | 5.980 | 1,033,088 |
| 2021-12-28 | 6.090 | 6.100 | 5.700 | 5.970 | 5.970 | 1,291,778 |
| 2021-12-27 | 6.100 | 6.260 | 6.020 | 6.090 | 6.090 | 793,129 |
| 2021-12-23 | 6.140 | 6.260 | 6.000 | 6.000 | 6.000 | 1,252,918 |
| 2021-12-22 | 5.950 | 6.300 | 5.700 | 5.990 | 5.990 | 2,302,310 |
| 2021-12-21 | 5.500 | 5.660 | 5.490 | 5.570 | 5.570 | 1,356,511 |
| 2021-12-20 | 5.320 | 5.610 | 5.170 | 5.460 | 5.460 | 849,351 |
| 2021-12-17 | 5.490 | 5.490 | 5.160 | 5.320 | 5.320 | 1,167,052 |
| 2021-12-16 | 5.050 | 5.350 | 5.050 | 5.290 | 5.290 | 1,413,741 |
| 2021-12-15 | 4.940 | 5.090 | 4.900 | 5.020 | 5.020 | 574,809 |
| 2021-12-14 | 5.210 | 5.210 | 4.675 | 4.930 | 4.930 | 3,769,032 |
| 2021-12-13 | 5.210 | 5.310 | 5.170 | 5.220 | 5.220 | 762,632 |
| 2021-12-10 | 5.310 | 5.360 | 5.210 | 5.290 | 5.290 | 1,020,353 |
| 2021-12-09 | 5.320 | 5.540 | 5.220 | 5.300 | 5.300 | 840,963 |
| 2021-12-08 | 5.240 | 5.330 | 5.140 | 5.320 | 5.320 | 1,260,128 |
| 2021-12-07 | 5.280 | 5.400 | 5.250 | 5.250 | 5.250 | 495,530 |
| 2021-12-06 | 5.170 | 5.330 | 5.120 | 5.240 | 5.240 | 1,275,109 |
| 2021-12-03 | 5.270 | 5.380 | 5.120 | 5.160 | 5.160 | 634,124 |
| 2021-12-02 | 5.360 | 5.360 | 5.150 | 5.270 | 5.270 | 1,228,044 |
| 2021-12-01 | 5.390 | 5.500 | 5.180 | 5.360 | 5.360 | 910,059 |
| 2021-11-30 | 5.330 | 5.480 | 5.100 | 5.370 | 5.370 | 847,952 |
| 2021-11-29 | 5.230 | 5.520 | 5.230 | 5.340 | 5.340 | 857,614 |
| 2021-11-26 | 5.440 | 5.490 | 5.230 | 5.230 | 5.230 | 794,584 |
| 2021-11-25 | 5.540 | 5.650 | 5.340 | 5.520 | 5.520 | 1,264,974 |
| 2021-11-24 | 5.560 | 5.770 | 5.400 | 5.530 | 5.530 | 1,209,965 |
| 2021-11-23 | 6.110 | 6.120 | 5.460 | 5.560 | 5.560 | 2,478,408 |
| 2021-11-22 | 6.160 | 6.250 | 6.000 | 6.140 | 6.140 | 551,400 |
| 2021-11-19 | 6.090 | 6.280 | 6.010 | 6.140 | 6.140 | 675,274 |
| 2021-11-18 | 6.200 | 6.230 | 6.080 | 6.090 | 6.090 | 618,371 |
| 2021-11-17 | 6.090 | 6.260 | 6.070 | 6.200 | 6.200 | 782,087 |
| 2021-11-16 | 6.250 | 6.280 | 6.030 | 6.050 | 6.050 | 2,025,910 |
| 2021-11-15 | 6.070 | 6.440 | 6.070 | 6.200 | 6.200 | 3,268,695 |
| 2021-11-12 | 5.890 | 6.070 | 5.890 | 5.940 | 5.940 | 424,917 |
| 2021-11-11 | 5.830 | 5.990 | 5.830 | 5.880 | 5.880 | 347,232 |
| 2021-11-10 | 6.000 | 6.010 | 5.800 | 5.830 | 5.830 | 718,292 |
| 2021-11-09 | 5.920 | 6.130 | 5.800 | 5.960 | 5.960 | 1,102,968 |
| 2021-11-08 | 6.180 | 6.180 | 5.810 | 5.910 | 5.910 | 1,239,762 |
| 2021-11-05 | 6.330 | 6.370 | 5.950 | 6.090 | 6.090 | 664,686 |
| 2021-11-04 | 5.900 | 6.310 | 5.700 | 6.300 | 6.300 | 1,647,010 |
| 2021-11-03 | 6.000 | 6.100 | 5.840 | 5.890 | 5.890 | 1,119,493 |
| 2021-11-02 | 6.070 | 6.100 | 6.000 | 6.000 | 6.000 | 961,085 |
| 2021-11-01 | 6.200 | 6.270 | 6.020 | 6.040 | 6.040 | 1,116,505 |
| 2021-10-29 | 6.000 | 6.350 | 6.000 | 6.220 | 6.220 | 1,684,826 |
| 2021-10-28 | 6.080 | 6.130 | 5.970 | 5.970 | 5.970 | 1,260,428 |
| 2021-10-27 | 6.200 | 6.200 | 5.950 | 6.070 | 6.070 | 503,780 |
| 2021-10-26 | 6.200 | 6.240 | 6.190 | 6.200 | 6.200 | 715,973 |
| 2021-10-25 | 6.420 | 6.420 | 6.150 | 6.190 | 6.190 | 939,675 |
| 2021-10-22 | 6.220 | 6.500 | 6.220 | 6.300 | 6.300 | 1,133,321 |
| 2021-10-21 | 6.300 | 6.310 | 6.140 | 6.210 | 6.210 | 535,840 |
| 2021-10-20 | 6.250 | 6.340 | 6.200 | 6.300 | 6.300 | 730,661 |
| 2021-10-19 | 6.200 | 6.380 | 6.150 | 6.250 | 6.250 | 1,024,380 |
| 2021-10-18 | 6.210 | 6.300 | 6.160 | 6.200 | 6.200 | 510,220 |
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.