Vertiseit AB Series B historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	21.200	25.000	21.200	22.000	22.000	25,927
2023-11-30	21.700	21.700	21.400	21.500	21.500	3,108
2023-11-29	21.900	21.900	21.100	21.700	21.700	4,027
2023-11-28	21.500	21.700	21.100	21.700	21.700	4,304
2023-11-27	21.300	22.000	21.200	21.200	21.200	7,936
2023-11-24	20.900	21.400	20.800	21.400	21.400	2,698
2023-11-23	21.900	21.900	20.700	21.600	21.600	2,605
2023-11-22	20.600	21.300	20.300	21.300	21.300	9,134
2023-11-21	20.900	21.000	20.100	21.000	21.000	8,929
2023-11-20	21.300	21.900	20.500	21.000	21.000	7,968
2023-11-17	22.300	23.000	22.000	22.400	22.400	976
2023-11-16	21.300	22.400	20.200	22.300	22.300	21,278
2023-11-15	21.100	21.800	21.000	21.200	21.200	5,894
2023-11-14	21.700	21.900	20.300	21.000	21.000	4,416
2023-11-13	22.000	22.500	20.800	21.000	21.000	12,027
2023-11-10	22.000	22.000	21.100	21.900	21.900	21,581
2023-11-09	18.700	23.800	18.650	21.200	21.200	58,545
2023-11-08	16.400	17.950	16.400	17.100	17.100	14,993
2023-11-07	16.900	17.000	16.600	17.000	17.000	1,512
2023-11-06	16.900	17.050	16.550	17.000	17.000	5,845
2023-11-03	16.500	16.900	16.050	16.900	16.900	15,128
2023-11-02	16.150	16.900	16.150	16.500	16.500	7,872
2023-11-01	17.000	17.000	16.100	16.100	16.100	3,727
2023-10-31	17.100	17.150	16.200	17.000	17.000	6,415
2023-10-30	16.200	17.200	15.050	17.100	17.100	5,509
2023-10-27	17.200	17.200	15.850	16.300	16.300	1,413
2023-10-26	16.700	16.700	14.950	15.200	15.200	33,195
2023-10-25	17.150	17.150	16.700	16.900	16.900	1,302
2023-10-24	16.850	17.450	16.600	16.750	16.750	3,729
2023-10-23	17.550	17.550	16.900	17.200	17.200	235
2023-10-20	17.600	17.600	17.000	17.000	17.000	297
2023-10-19	17.500	17.550	17.500	17.500	17.500	413
2023-10-18	17.050	17.300	17.050	17.300	17.300	3,817
2023-10-17	17.750	17.900	16.850	17.050	17.050	1,011
2023-10-16	17.500	17.700	17.300	17.300	17.300	141
2023-10-13	17.500	18.050	17.200	18.050	18.050	576
2023-10-12	18.150	18.150	17.600	18.000	18.000	2,916
2023-10-11	17.850	18.150	17.750	18.000	18.000	934
2023-10-10	18.300	18.300	18.100	18.150	18.150	7,934
2023-10-09	18.300	18.300	17.700	18.000	18.000	2,551
2023-10-06	18.400	18.400	17.800	18.200	18.200	537
2023-10-05	18.350	18.400	17.850	18.250	18.250	3,073
2023-10-04	18.900	18.900	17.750	18.350	18.350	6,550
2023-10-03	18.450	18.950	18.000	18.900	18.900	2,502
2023-10-02	17.250	18.750	17.250	18.250	18.250	8,695
2023-09-29	16.950	18.650	16.950	17.200	17.200	3,550
2023-09-28	16.750	17.100	16.500	16.950	16.950	9,231
2023-09-27	16.900	17.900	16.600	16.750	16.750	2,504
2023-09-26	18.000	18.350	16.900	16.900	16.900	7,758
2023-09-25	18.300	18.300	18.000	18.000	18.000	2,535
2023-09-22	18.200	18.450	18.050	18.050	18.050	6,373
2023-09-21	18.850	18.850	18.050	18.400	18.400	4,836
2023-09-20	18.250	18.900	18.050	18.900	18.900	5,433
2023-09-19	17.900	18.200	17.500	18.000	18.000	13,713
2023-09-18	18.950	18.950	17.850	18.200	18.200	8,718
2023-09-15	18.200	18.850	18.200	18.850	18.850	1,570
2023-09-14	18.550	18.850	18.350	18.800	18.800	4,111
2023-09-13	18.600	19.000	18.550	18.800	18.800	881
2023-09-12	19.500	19.500	18.450	19.400	19.400	6,160
2023-09-11	17.300	21.700	17.300	19.100	19.100	5,041

← NewerPage 13 of 22 · 1,261 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.