Vertiseit AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	17.300	21.700	17.300	19.100	19.100	5,041
2023-09-08	18.150	18.450	17.700	18.050	18.050	5,094
2023-09-07	18.700	18.750	18.050	18.350	18.350	6,666
2023-09-06	18.750	19.200	18.200	18.700	18.700	11,572
2023-09-05	18.600	18.950	18.500	18.750	18.750	5,868
2023-09-04	18.600	19.150	18.450	18.450	18.450	4,944
2023-09-01	19.000	19.150	18.600	18.600	18.600	454
2023-08-31	18.550	19.250	18.400	19.000	19.000	9,750
2023-08-30	19.000	19.000	18.750	18.850	18.850	3,087
2023-08-29	19.950	19.950	18.500	19.250	19.250	14,530
2023-08-28	19.600	19.600	19.000	19.150	19.150	6,708
2023-08-25	19.050	19.550	18.300	19.550	19.550	1,662
2023-08-24	19.500	19.500	19.000	19.000	19.000	1,272
2023-08-23	20.100	20.100	19.000	19.500	19.500	9,529
2023-08-22	19.950	19.950	19.400	19.400	19.400	39,626
2023-08-21	19.250	20.400	19.250	19.450	19.450	7,289
2023-08-18	18.750	19.800	18.750	19.250	19.250	10,582
2023-08-17	19.000	19.500	18.550	19.100	19.100	16,349
2023-08-16	19.000	19.500	18.150	19.000	19.000	22,950
2023-08-15	19.450	20.000	18.950	19.200	19.200	17,604
2023-08-14	20.000	20.200	19.200	19.550	19.550	25,476
2023-08-11	20.100	21.300	20.100	20.200	20.200	13,370
2023-08-10	21.400	21.400	20.100	20.100	20.100	23,116
2023-08-09	21.000	23.300	20.600	20.900	20.900	26,625
2023-08-08	22.000	22.000	21.200	22.000	22.000	4,164
2023-08-07	22.000	22.500	21.300	21.900	21.900	12,255
2023-08-04	22.700	22.800	22.000	22.100	22.100	1,898
2023-08-03	21.600	23.300	21.600	22.400	22.400	9,168
2023-08-02	23.500	23.500	22.000	22.900	22.900	7,048
2023-08-01	24.900	24.900	22.100	23.500	23.500	35,868
2023-07-31	23.000	25.900	23.000	24.900	24.900	6,841
2023-07-28	22.000	22.800	22.000	22.700	22.700	2,282
2023-07-27	21.600	22.300	21.500	22.000	22.000	6,016
2023-07-26	21.700	22.700	21.600	21.600	21.600	8,938
2023-07-25	21.500	22.400	21.400	22.000	22.000	6,807
2023-07-24	21.900	21.900	21.300	21.900	21.900	10,030
2023-07-21	21.800	22.600	21.300	21.900	21.900	16,871
2023-07-20	22.500	22.900	21.200	22.600	22.600	30,970
2023-07-19	25.100	25.100	20.200	23.400	23.400	91,008
2023-07-18	26.200	26.600	25.900	26.600	26.600	4,420
2023-07-17	24.700	26.800	24.500	25.300	25.300	18,208
2023-07-14	25.700	25.700	24.400	24.700	24.700	3,193
2023-07-13	25.600	25.800	24.800	24.900	24.900	8,434
2023-07-12	26.100	26.100	25.600	25.600	25.600	1,349
2023-07-11	26.500	26.500	25.400	25.400	25.400	3,495
2023-07-10	26.100	26.500	25.800	26.400	26.400	625
2023-07-07	26.000	27.400	25.600	26.100	26.100	5,915
2023-07-06	26.700	26.700	25.200	26.000	26.000	11,139
2023-07-05	25.400	26.800	23.800	26.800	26.800	3,559
2023-07-04	25.300	25.700	24.200	25.700	25.700	8,552
2023-07-03	25.000	29.600	25.000	25.700	25.700	4,387
2023-06-30	24.200	24.700	23.400	24.700	24.700	7,566
2023-06-29	23.300	24.300	23.200	23.400	23.400	4,427
2023-06-28	22.500	24.000	22.400	23.100	23.100	11,650
2023-06-27	24.700	24.700	23.200	23.200	23.200	8,703
2023-06-26	25.000	25.000	24.300	24.900	24.900	4,394
2023-06-22	25.800	25.800	24.600	25.500	25.500	1,316
2023-06-21	24.200	25.100	24.200	25.100	25.100	2,897
2023-06-20	24.600	25.800	24.200	24.900	24.900	3,933
2023-06-19	25.100	25.700	24.400	24.600	24.600	3,214

← NewerPage 14 of 21 · 1,257 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.