Vef AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 2.180 | 2.200 | 2.170 | 2.175 | 2.175 | 1,158,094 |
| 2025-08-08 | 2.185 | 2.215 | 2.155 | 2.165 | 2.165 | 1,501,813 |
| 2025-08-07 | 2.185 | 2.205 | 2.155 | 2.185 | 2.185 | 1,217,985 |
| 2025-08-06 | 2.095 | 2.200 | 2.095 | 2.180 | 2.180 | 2,214,867 |
| 2025-08-05 | 1.906 | 2.095 | 1.906 | 2.085 | 2.085 | 1,644,838 |
| 2025-08-04 | 1.920 | 1.942 | 1.906 | 1.914 | 1.914 | 552,055 |
| 2025-08-01 | 1.912 | 1.934 | 1.900 | 1.920 | 1.920 | 993,446 |
| 2025-07-31 | 1.962 | 1.976 | 1.928 | 1.936 | 1.936 | 769,405 |
| 2025-07-30 | 1.994 | 2.000 | 1.946 | 1.960 | 1.960 | 854,046 |
| 2025-07-29 | 2.040 | 2.065 | 1.990 | 1.996 | 1.996 | 538,732 |
| 2025-07-28 | 2.075 | 2.110 | 2.030 | 2.035 | 2.035 | 660,097 |
| 2025-07-25 | 2.075 | 2.115 | 2.070 | 2.070 | 2.070 | 657,909 |
| 2025-07-24 | 2.080 | 2.100 | 2.070 | 2.075 | 2.075 | 856,889 |
| 2025-07-23 | 2.110 | 2.110 | 2.060 | 2.060 | 2.060 | 907,870 |
| 2025-07-22 | 2.090 | 2.100 | 2.025 | 2.085 | 2.085 | 884,485 |
| 2025-07-21 | 2.120 | 2.140 | 2.070 | 2.080 | 2.080 | 667,856 |
| 2025-07-18 | 2.120 | 2.135 | 2.095 | 2.130 | 2.130 | 687,613 |
| 2025-07-17 | 2.045 | 2.120 | 2.045 | 2.110 | 2.110 | 1,467,639 |
| 2025-07-16 | 1.992 | 2.045 | 1.950 | 2.040 | 2.040 | 2,017,553 |
| 2025-07-15 | 1.938 | 2.000 | 1.926 | 1.982 | 1.982 | 1,362,282 |
| 2025-07-14 | 1.940 | 1.940 | 1.902 | 1.922 | 1.922 | 326,605 |
| 2025-07-11 | 1.948 | 1.964 | 1.924 | 1.930 | 1.930 | 500,090 |
| 2025-07-10 | 1.938 | 1.972 | 1.934 | 1.964 | 1.964 | 511,028 |
| 2025-07-09 | 1.940 | 1.946 | 1.930 | 1.930 | 1.930 | 301,950 |
| 2025-07-08 | 1.932 | 1.966 | 1.932 | 1.940 | 1.940 | 429,585 |
| 2025-07-07 | 1.952 | 1.998 | 1.948 | 1.950 | 1.950 | 601,781 |
| 2025-07-04 | 1.972 | 1.976 | 1.946 | 1.950 | 1.950 | 325,450 |
| 2025-07-03 | 1.898 | 1.992 | 1.898 | 1.978 | 1.978 | 1,037,492 |
| 2025-07-02 | 1.852 | 1.898 | 1.826 | 1.898 | 1.898 | 662,276 |
| 2025-07-01 | 1.856 | 1.876 | 1.834 | 1.850 | 1.850 | 681,977 |
| 2025-06-30 | 1.830 | 1.872 | 1.824 | 1.856 | 1.856 | 628,588 |
| 2025-06-27 | 1.890 | 1.900 | 1.860 | 1.872 | 1.872 | 855,970 |
| 2025-06-26 | 1.862 | 1.892 | 1.860 | 1.884 | 1.884 | 474,207 |
| 2025-06-25 | 1.850 | 1.872 | 1.838 | 1.862 | 1.862 | 704,862 |
| 2025-06-24 | 1.742 | 1.856 | 1.742 | 1.826 | 1.826 | 1,444,061 |
| 2025-06-23 | 1.762 | 1.774 | 1.722 | 1.754 | 1.754 | 2,000,696 |
| 2025-06-19 | 1.804 | 1.804 | 1.756 | 1.764 | 1.764 | 464,452 |
| 2025-06-18 | 1.748 | 1.818 | 1.738 | 1.798 | 1.798 | 852,343 |
| 2025-06-17 | 1.780 | 1.784 | 1.738 | 1.744 | 1.744 | 878,273 |
| 2025-06-16 | 1.784 | 1.808 | 1.778 | 1.778 | 1.778 | 924,930 |
| 2025-06-13 | 1.812 | 1.820 | 1.780 | 1.796 | 1.796 | 1,845,861 |
| 2025-06-12 | 1.892 | 1.902 | 1.840 | 1.840 | 1.840 | 752,127 |
| 2025-06-11 | 1.902 | 1.920 | 1.890 | 1.890 | 1.890 | 659,657 |
| 2025-06-10 | 1.894 | 1.914 | 1.892 | 1.900 | 1.900 | 505,990 |
| 2025-06-09 | 1.882 | 1.946 | 1.882 | 1.898 | 1.898 | 603,154 |
| 2025-06-05 | 1.950 | 1.950 | 1.896 | 1.896 | 1.896 | 806,700 |
| 2025-06-04 | 1.902 | 1.944 | 1.888 | 1.938 | 1.938 | 798,039 |
| 2025-06-03 | 1.890 | 1.932 | 1.856 | 1.896 | 1.896 | 1,020,535 |
| 2025-06-02 | 1.900 | 1.914 | 1.866 | 1.872 | 1.872 | 1,067,600 |
| 2025-05-30 | 1.922 | 1.960 | 1.890 | 1.908 | 1.908 | 1,369,179 |
| 2025-05-28 | 1.964 | 1.976 | 1.902 | 1.910 | 1.910 | 822,929 |
| 2025-05-27 | 1.934 | 1.986 | 1.928 | 1.964 | 1.964 | 771,286 |
| 2025-05-26 | 1.904 | 1.958 | 1.904 | 1.928 | 1.928 | 933,263 |
| 2025-05-23 | 1.982 | 1.990 | 1.902 | 1.920 | 1.920 | 1,249,142 |
| 2025-05-22 | 1.966 | 1.984 | 1.940 | 1.954 | 1.954 | 663,751 |
| 2025-05-21 | 1.952 | 1.990 | 1.904 | 1.954 | 1.954 | 1,043,809 |
| 2025-05-20 | 1.902 | 1.952 | 1.902 | 1.922 | 1.922 | 732,538 |
| 2025-05-19 | 1.952 | 1.968 | 1.922 | 1.944 | 1.944 | 446,997 |
| 2025-05-16 | 1.992 | 2.015 | 1.932 | 1.950 | 1.950 | 11,081,695 |
| 2025-05-15 | 1.978 | 2.000 | 1.970 | 1.988 | 1.988 | 722,310 |
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.