Vef AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 1.738 | 1.744 | 1.710 | 1.722 | 1.722 | 1,790,252 |
| 2025-02-13 | 1.702 | 1.758 | 1.702 | 1.740 | 1.740 | 1,300,452 |
| 2025-02-12 | 1.712 | 1.726 | 1.690 | 1.702 | 1.702 | 1,199,472 |
| 2025-02-11 | 1.668 | 1.710 | 1.664 | 1.702 | 1.702 | 993,258 |
| 2025-02-10 | 1.630 | 1.688 | 1.630 | 1.658 | 1.658 | 1,196,443 |
| 2025-02-07 | 1.708 | 1.708 | 1.658 | 1.664 | 1.664 | 1,552,866 |
| 2025-02-06 | 1.712 | 1.722 | 1.692 | 1.704 | 1.704 | 969,192 |
| 2025-02-05 | 1.736 | 1.736 | 1.682 | 1.690 | 1.690 | 1,501,707 |
| 2025-02-04 | 1.702 | 1.746 | 1.698 | 1.738 | 1.738 | 544,896 |
| 2025-02-03 | 1.714 | 1.714 | 1.664 | 1.698 | 1.698 | 2,050,544 |
| 2025-01-31 | 1.782 | 1.782 | 1.720 | 1.720 | 1.720 | 1,921,726 |
| 2025-01-30 | 1.732 | 1.750 | 1.716 | 1.736 | 1.736 | 993,060 |
| 2025-01-29 | 1.716 | 1.762 | 1.714 | 1.728 | 1.728 | 2,718,569 |
| 2025-01-28 | 1.730 | 1.760 | 1.714 | 1.714 | 1.714 | 1,473,020 |
| 2025-01-27 | 1.756 | 1.812 | 1.712 | 1.730 | 1.730 | 3,484,966 |
| 2025-01-24 | 1.720 | 1.756 | 1.714 | 1.756 | 1.756 | 2,359,449 |
| 2025-01-23 | 1.720 | 1.746 | 1.690 | 1.720 | 1.720 | 3,049,909 |
| 2025-01-22 | 1.660 | 1.730 | 1.600 | 1.700 | 1.700 | 16,671,840 |
| 2025-01-21 | 1.924 | 1.934 | 1.886 | 1.902 | 1.902 | 2,502,812 |
| 2025-01-20 | 1.866 | 2.015 | 1.854 | 1.928 | 1.928 | 4,374,429 |
| 2025-01-17 | 1.884 | 1.900 | 1.840 | 1.876 | 1.876 | 2,099,459 |
| 2025-01-16 | 1.892 | 1.926 | 1.876 | 1.878 | 1.878 | 1,419,556 |
| 2025-01-15 | 1.870 | 1.920 | 1.858 | 1.880 | 1.880 | 2,462,343 |
| 2025-01-14 | 1.936 | 1.936 | 1.812 | 1.850 | 1.850 | 5,459,432 |
| 2025-01-13 | 2.130 | 2.130 | 1.878 | 1.922 | 1.922 | 12,316,080 |
| 2025-01-10 | 2.145 | 2.165 | 2.130 | 2.140 | 2.140 | 893,506 |
| 2025-01-09 | 2.140 | 2.165 | 2.125 | 2.145 | 2.145 | 1,155,101 |
| 2025-01-08 | 2.255 | 2.255 | 2.120 | 2.140 | 2.140 | 2,769,428 |
| 2025-01-07 | 2.280 | 2.315 | 2.250 | 2.265 | 2.265 | 1,149,235 |
| 2025-01-03 | 2.305 | 2.315 | 2.255 | 2.270 | 2.270 | 994,728 |
| 2025-01-02 | 2.230 | 2.290 | 2.220 | 2.290 | 2.290 | 1,332,802 |
| 2024-12-30 | 2.205 | 2.265 | 2.200 | 2.205 | 2.205 | 1,410,353 |
| 2024-12-27 | 2.160 | 2.205 | 2.140 | 2.200 | 2.200 | 1,586,395 |
| 2024-12-23 | 2.170 | 2.190 | 2.135 | 2.160 | 2.160 | 1,947,884 |
| 2024-12-20 | 2.190 | 2.190 | 2.110 | 2.180 | 2.180 | 2,274,829 |
| 2024-12-19 | 2.295 | 2.295 | 2.165 | 2.190 | 2.190 | 2,277,921 |
| 2024-12-18 | 2.255 | 2.330 | 2.255 | 2.320 | 2.320 | 1,766,947 |
| 2024-12-17 | 2.285 | 2.290 | 2.245 | 2.255 | 2.255 | 942,251 |
| 2024-12-16 | 2.310 | 2.325 | 2.260 | 2.280 | 2.280 | 1,794,151 |
| 2024-12-13 | 2.335 | 2.365 | 2.310 | 2.310 | 2.310 | 921,450 |
| 2024-12-12 | 2.315 | 2.350 | 2.285 | 2.335 | 2.335 | 1,414,657 |
| 2024-12-11 | 2.225 | 2.385 | 2.225 | 2.310 | 2.310 | 3,873,081 |
| 2024-12-10 | 2.200 | 2.245 | 2.195 | 2.225 | 2.225 | 824,086 |
| 2024-12-09 | 2.215 | 2.245 | 2.185 | 2.220 | 2.220 | 1,204,769 |
| 2024-12-06 | 2.180 | 2.230 | 2.165 | 2.225 | 2.225 | 1,108,413 |
| 2024-12-05 | 2.160 | 2.210 | 2.155 | 2.185 | 2.185 | 562,207 |
| 2024-12-04 | 2.155 | 2.190 | 2.120 | 2.185 | 2.185 | 1,071,246 |
| 2024-12-03 | 2.140 | 2.170 | 2.140 | 2.155 | 2.155 | 528,383 |
| 2024-12-02 | 2.110 | 2.155 | 2.070 | 2.140 | 2.140 | 1,657,855 |
| 2024-11-29 | 2.115 | 2.145 | 2.085 | 2.145 | 2.145 | 1,663,031 |
| 2024-11-28 | 2.110 | 2.155 | 2.110 | 2.120 | 2.120 | 706,348 |
| 2024-11-27 | 2.125 | 2.145 | 2.090 | 2.110 | 2.110 | 1,502,965 |
| 2024-11-26 | 2.160 | 2.160 | 2.095 | 2.125 | 2.125 | 1,294,164 |
| 2024-11-25 | 2.165 | 2.195 | 2.135 | 2.165 | 2.165 | 794,349 |
| 2024-11-22 | 2.170 | 2.210 | 2.145 | 2.145 | 2.145 | 1,245,229 |
| 2024-11-21 | 2.105 | 2.155 | 2.100 | 2.155 | 2.155 | 1,627,850 |
| 2024-11-20 | 2.135 | 2.160 | 2.100 | 2.100 | 2.100 | 1,410,974 |
| 2024-11-19 | 2.160 | 2.180 | 2.105 | 2.125 | 2.125 | 1,794,027 |
| 2024-11-18 | 2.270 | 2.270 | 2.140 | 2.160 | 2.160 | 4,148,466 |
| 2024-11-15 | 2.285 | 2.295 | 2.235 | 2.270 | 2.270 | 1,642,825 |
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.