Vef AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 1.958 | 2.025 | 1.956 | 1.968 | 1.968 | 1,750,676 |
| 2025-05-13 | 1.990 | 2.015 | 1.952 | 1.956 | 1.956 | 312,649 |
| 2025-05-12 | 1.962 | 2.015 | 1.950 | 1.986 | 1.986 | 887,091 |
| 2025-05-09 | 1.932 | 1.974 | 1.910 | 1.948 | 1.948 | 954,392 |
| 2025-05-08 | 1.994 | 2.010 | 1.926 | 1.932 | 1.932 | 1,335,919 |
| 2025-05-07 | 1.984 | 2.035 | 1.980 | 1.996 | 1.996 | 1,082,063 |
| 2025-05-06 | 2.005 | 2.010 | 1.962 | 1.974 | 1.974 | 1,002,042 |
| 2025-05-05 | 2.005 | 2.010 | 1.966 | 1.992 | 1.992 | 694,270 |
| 2025-05-02 | 2.025 | 2.050 | 1.954 | 2.000 | 2.000 | 1,452,481 |
| 2025-04-30 | 1.980 | 2.050 | 1.980 | 2.050 | 2.050 | 974,356 |
| 2025-04-29 | 2.000 | 2.015 | 1.980 | 1.996 | 1.996 | 948,294 |
| 2025-04-28 | 1.994 | 2.020 | 1.956 | 2.005 | 2.005 | 1,113,032 |
| 2025-04-25 | 1.950 | 1.996 | 1.936 | 1.996 | 1.996 | 1,243,374 |
| 2025-04-24 | 1.948 | 1.962 | 1.920 | 1.962 | 1.962 | 861,027 |
| 2025-04-23 | 1.892 | 1.956 | 1.884 | 1.948 | 1.948 | 1,927,402 |
| 2025-04-22 | 1.890 | 1.938 | 1.862 | 1.898 | 1.898 | 1,186,393 |
| 2025-04-17 | 1.878 | 1.938 | 1.860 | 1.890 | 1.890 | 1,461,581 |
| 2025-04-16 | 1.830 | 1.882 | 1.774 | 1.874 | 1.874 | 2,405,367 |
| 2025-04-15 | 1.844 | 1.868 | 1.800 | 1.844 | 1.844 | 1,357,616 |
| 2025-04-14 | 1.804 | 1.854 | 1.780 | 1.850 | 1.850 | 1,595,578 |
| 2025-04-11 | 1.704 | 1.768 | 1.692 | 1.758 | 1.758 | 2,569,039 |
| 2025-04-10 | 1.650 | 1.682 | 1.602 | 1.652 | 1.652 | 1,624,053 |
| 2025-04-09 | 1.558 | 1.568 | 1.496 | 1.560 | 1.560 | 1,672,217 |
| 2025-04-08 | 1.558 | 1.600 | 1.524 | 1.580 | 1.580 | 1,590,786 |
| 2025-04-07 | 1.498 | 1.584 | 1.416 | 1.526 | 1.526 | 2,839,217 |
| 2025-04-04 | 1.646 | 1.650 | 1.540 | 1.550 | 1.550 | 2,121,903 |
| 2025-04-03 | 1.642 | 1.700 | 1.628 | 1.656 | 1.656 | 1,794,432 |
| 2025-04-02 | 1.672 | 1.700 | 1.644 | 1.672 | 1.672 | 1,016,551 |
| 2025-04-01 | 1.674 | 1.724 | 1.674 | 1.700 | 1.700 | 161,735 |
| 2025-03-31 | 1.686 | 1.686 | 1.650 | 1.680 | 1.680 | 947,320 |
| 2025-03-28 | 1.730 | 1.740 | 1.686 | 1.690 | 1.690 | 812,641 |
| 2025-03-27 | 1.702 | 1.740 | 1.682 | 1.734 | 1.734 | 1,510,629 |
| 2025-03-26 | 1.756 | 1.766 | 1.696 | 1.720 | 1.720 | 1,346,618 |
| 2025-03-25 | 1.746 | 1.776 | 1.702 | 1.752 | 1.752 | 856,806 |
| 2025-03-24 | 1.754 | 1.764 | 1.722 | 1.738 | 1.738 | 1,388,473 |
| 2025-03-21 | 1.650 | 1.802 | 1.640 | 1.802 | 1.802 | 4,681,605 |
| 2025-03-20 | 1.642 | 1.652 | 1.616 | 1.652 | 1.652 | 1,414,785 |
| 2025-03-19 | 1.640 | 1.660 | 1.632 | 1.632 | 1.632 | 529,530 |
| 2025-03-18 | 1.670 | 1.686 | 1.632 | 1.664 | 1.664 | 925,211 |
| 2025-03-17 | 1.652 | 1.674 | 1.646 | 1.672 | 1.672 | 364,817 |
| 2025-03-14 | 1.602 | 1.674 | 1.602 | 1.658 | 1.658 | 872,901 |
| 2025-03-13 | 1.624 | 1.638 | 1.600 | 1.606 | 1.606 | 475,135 |
| 2025-03-12 | 1.594 | 1.640 | 1.594 | 1.614 | 1.614 | 935,697 |
| 2025-03-11 | 1.634 | 1.634 | 1.584 | 1.600 | 1.600 | 1,624,378 |
| 2025-03-10 | 1.650 | 1.660 | 1.622 | 1.628 | 1.628 | 559,941 |
| 2025-03-07 | 1.624 | 1.656 | 1.610 | 1.640 | 1.640 | 772,082 |
| 2025-03-06 | 1.652 | 1.680 | 1.614 | 1.614 | 1.614 | 1,283,838 |
| 2025-03-05 | 1.678 | 1.698 | 1.646 | 1.666 | 1.666 | 703,376 |
| 2025-03-04 | 1.718 | 1.718 | 1.648 | 1.654 | 1.654 | 1,127,602 |
| 2025-03-03 | 1.714 | 1.764 | 1.706 | 1.720 | 1.720 | 2,547,977 |
| 2025-02-28 | 1.698 | 1.706 | 1.678 | 1.684 | 1.684 | 801,369 |
| 2025-02-27 | 1.742 | 1.742 | 1.710 | 1.710 | 1.710 | 562,944 |
| 2025-02-26 | 1.692 | 1.742 | 1.692 | 1.734 | 1.734 | 1,314,779 |
| 2025-02-25 | 1.700 | 1.724 | 1.684 | 1.684 | 1.684 | 1,402,808 |
| 2025-02-24 | 1.710 | 1.722 | 1.674 | 1.710 | 1.710 | 1,995,978 |
| 2025-02-21 | 1.736 | 1.772 | 1.696 | 1.702 | 1.702 | 3,309,013 |
| 2025-02-20 | 1.712 | 1.780 | 1.690 | 1.734 | 1.734 | 77,598,352 |
| 2025-02-19 | 1.756 | 1.760 | 1.670 | 1.682 | 1.682 | 2,182,117 |
| 2025-02-18 | 1.746 | 1.754 | 1.712 | 1.748 | 1.748 | 1,196,452 |
| 2025-02-17 | 1.728 | 1.756 | 1.722 | 1.732 | 1.732 | 1,143,391 |
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.