Vef AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1.998 | 2.005 | 1.964 | 1.980 | 1.980 | 666,086 |
| 2026-10-16 | 1.960 | 2.005 | 1.950 | 1.990 | 1.990 | 699,084 |
| 2026-10-15 | 1.982 | 1.998 | 1.940 | 1.958 | 1.958 | 583,321 |
| 2026-10-14 | 1.972 | 2.015 | 1.968 | 2.000 | 2.000 | 1,662,118 |
| 2026-10-13 | 1.900 | 2.015 | 1.900 | 1.960 | 1.960 | 1,117,336 |
| 2026-10-12 | 1.918 | 1.932 | 1.862 | 1.900 | 1.900 | 381,982 |
| 2026-10-09 | 1.826 | 1.918 | 1.826 | 1.900 | 1.900 | 539,072 |
| 2026-10-08 | 1.900 | 1.922 | 1.854 | 1.856 | 1.856 | 534,814 |
| 2026-10-07 | 1.942 | 1.956 | 1.902 | 1.930 | 1.930 | 791,521 |
| 2026-10-06 | 1.888 | 1.948 | 1.866 | 1.940 | 1.940 | 2,958,405 |
| 2026-10-05 | 1.808 | 1.878 | 1.796 | 1.860 | 1.860 | 1,553,603 |
| 2026-10-02 | 1.808 | 1.808 | 1.784 | 1.800 | 1.800 | 414,638 |
| 2026-10-01 | 1.806 | 1.830 | 1.780 | 1.818 | 1.818 | 372,375 |
| 2026-09-30 | 1.830 | 1.846 | 1.800 | 1.800 | 1.800 | 1,027,745 |
| 2026-09-29 | 1.842 | 1.848 | 1.796 | 1.830 | 1.830 | 1,572,859 |
| 2026-09-28 | 1.868 | 1.898 | 1.802 | 1.838 | 1.838 | 3,939,650 |
| 2026-09-25 | 1.918 | 1.918 | 1.860 | 1.888 | 1.888 | 1,535,964 |
| 2026-09-24 | 1.792 | 1.920 | 1.792 | 1.914 | 1.914 | 2,098,422 |
| 2026-09-23 | 1.826 | 1.846 | 1.770 | 1.822 | 1.822 | 668,416 |
| 2026-09-22 | 1.834 | 1.836 | 1.808 | 1.810 | 1.810 | 621,851 |
| 2026-09-21 | 1.808 | 1.850 | 1.808 | 1.832 | 1.832 | 486,143 |
| 2026-09-18 | 1.822 | 1.824 | 1.802 | 1.816 | 1.816 | 262,859 |
| 2026-09-17 | 1.788 | 1.848 | 1.774 | 1.828 | 1.828 | 998,940 |
| 2026-09-16 | 1.794 | 1.794 | 1.766 | 1.782 | 1.782 | 700,162 |
| 2026-09-15 | 1.772 | 1.794 | 1.754 | 1.794 | 1.794 | 486,665 |
| 2026-09-14 | 1.802 | 1.802 | 1.780 | 1.780 | 1.780 | 243,586 |
| 2026-09-11 | 1.800 | 1.810 | 1.782 | 1.786 | 1.786 | 328,586 |
| 2026-09-10 | 1.822 | 1.826 | 1.792 | 1.792 | 1.792 | 509,274 |
| 2026-09-09 | 1.832 | 1.836 | 1.810 | 1.810 | 1.810 | 972,636 |
| 2026-09-08 | 1.830 | 1.850 | 1.810 | 1.836 | 1.836 | 996,358 |
| 2026-09-07 | 1.850 | 1.850 | 1.800 | 1.830 | 1.830 | 871,870 |
| 2026-09-04 | 1.862 | 1.862 | 1.826 | 1.826 | 1.826 | 822,986 |
| 2026-09-03 | 1.852 | 1.860 | 1.824 | 1.850 | 1.850 | 913,099 |
| 2026-09-02 | 1.892 | 1.916 | 1.810 | 1.846 | 1.846 | 5,261,387 |
| 2026-09-01 | 1.898 | 1.898 | 1.878 | 1.880 | 1.880 | 1,491,387 |
| 2026-08-31 | 1.842 | 1.920 | 1.840 | 1.890 | 1.890 | 3,177,194 |
| 2026-08-28 | 1.848 | 1.856 | 1.822 | 1.826 | 1.826 | 363,036 |
| 2026-08-27 | 1.820 | 1.860 | 1.810 | 1.844 | 1.844 | 635,614 |
| 2026-08-26 | 1.840 | 1.850 | 1.820 | 1.820 | 1.820 | 420,309 |
| 2026-08-25 | 1.850 | 1.856 | 1.828 | 1.830 | 1.830 | 372,518 |
| 2026-08-24 | 1.890 | 1.890 | 1.830 | 1.838 | 1.838 | 462,049 |
| 2026-08-21 | 1.870 | 1.908 | 1.868 | 1.876 | 1.876 | 794,187 |
| 2026-08-20 | 1.898 | 1.900 | 1.850 | 1.876 | 1.876 | 340,414 |
| 2026-08-19 | 1.832 | 1.880 | 1.830 | 1.878 | 1.878 | 360,629 |
| 2026-08-18 | 1.820 | 1.848 | 1.810 | 1.830 | 1.830 | 1,188,822 |
| 2026-08-17 | 1.824 | 1.854 | 1.810 | 1.816 | 1.816 | 606,892 |
| 2026-08-14 | 1.802 | 1.840 | 1.800 | 1.830 | 1.830 | 374,595 |
| 2026-08-13 | 1.798 | 1.814 | 1.784 | 1.796 | 1.796 | 685,246 |
| 2026-08-12 | 1.844 | 1.854 | 1.768 | 1.782 | 1.782 | 693,712 |
| 2026-08-11 | 1.802 | 1.850 | 1.802 | 1.844 | 1.844 | 337,902 |
| 2026-08-10 | 1.822 | 1.842 | 1.798 | 1.824 | 1.824 | 810,834 |
| 2026-08-07 | 1.832 | 1.844 | 1.808 | 1.812 | 1.812 | 205,283 |
| 2026-08-06 | 1.832 | 1.874 | 1.814 | 1.840 | 1.840 | 377,359 |
| 2026-08-05 | 1.880 | 1.880 | 1.822 | 1.844 | 1.844 | 519,730 |
| 2026-08-04 | 1.780 | 1.880 | 1.780 | 1.878 | 1.878 | 1,309,330 |
| 2026-08-03 | 1.750 | 1.816 | 1.740 | 1.810 | 1.810 | 776,995 |
| 2026-07-31 | 1.750 | 1.760 | 1.730 | 1.744 | 1.744 | 679,856 |
| 2026-07-30 | 1.750 | 1.754 | 1.726 | 1.740 | 1.740 | 1,264,066 |
| 2026-07-29 | 1.750 | 1.776 | 1.740 | 1.748 | 1.748 | 525,142 |
| 2026-07-28 | 1.740 | 1.764 | 1.740 | 1.760 | 1.760 | 543,190 |
Page 1 of 2 · 66 trading daysOlder →
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.