Vertiseit AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	28.100	30.800	28.100	28.100	28.100	4,072
2022-07-05	28.000	28.400	28.000	28.400	28.400	2,539
2022-07-04	30.600	30.700	28.000	28.500	28.500	9,169
2022-07-01	32.800	32.800	30.300	30.500	30.500	11,394
2022-06-30	32.800	32.900	31.000	32.500	32.500	3,815
2022-06-29	32.900	32.900	31.800	32.500	32.500	5,537
2022-06-28	30.800	32.100	30.800	32.100	32.100	6,718
2022-06-27	29.900	32.900	29.200	30.800	30.800	11,842
2022-06-23	31.300	31.300	29.000	30.000	30.000	5,159
2022-06-22	31.800	31.800	28.900	29.600	29.600	8,779
2022-06-21	28.000	28.600	26.300	28.400	28.400	9,038
2022-06-20	27.100	28.100	27.100	28.000	28.000	3,059
2022-06-17	26.700	29.100	26.700	28.800	28.800	6,268
2022-06-16	29.800	29.800	25.500	26.300	26.300	4,000
2022-06-15	29.500	30.300	28.000	29.200	29.200	2,723
2022-06-14	32.400	32.400	28.900	29.100	29.100	1,280
2022-06-13	30.600	31.900	28.300	30.000	30.000	9,932
2022-06-10	31.500	31.500	29.700	30.600	30.600	9,785
2022-06-09	30.500	32.400	30.500	31.500	31.500	839
2022-06-08	32.800	32.800	30.500	31.400	31.400	1,421
2022-06-07	30.700	33.400	30.000	32.800	32.800	1,784
2022-06-03	32.500	32.500	30.700	30.700	30.700	1,180
2022-06-02	31.900	32.500	31.900	32.500	32.500	9,355
2022-06-01	31.400	33.900	31.200	31.200	31.200	10,674
2022-05-31	33.400	33.400	32.600	32.600	32.600	1,474
2022-05-30	30.800	34.900	30.000	33.900	33.900	8,767
2022-05-27	32.900	32.900	31.000	32.000	32.000	10,329
2022-05-25	31.900	32.900	31.900	32.900	32.900	981
2022-05-24	33.300	34.700	30.200	31.500	31.500	4,996
2022-05-23	34.900	35.000	32.200	33.200	33.200	12,059
2022-05-20	33.200	35.000	33.000	34.900	34.900	4,449
2022-05-19	35.000	35.000	33.300	33.400	33.400	6,180
2022-05-18	33.000	33.800	33.000	33.700	33.700	1,171
2022-05-17	34.500	34.500	32.100	33.500	33.500	1,216
2022-05-16	31.600	34.300	31.500	33.000	33.000	1,270
2022-05-13	34.400	34.400	31.000	32.000	32.000	9,180
2022-05-12	32.500	35.200	30.300	31.700	31.700	8,704
2022-05-11	32.100	35.900	32.100	32.100	32.100	12,475
2022-05-10	33.000	33.000	29.200	31.800	31.800	3,175
2022-05-09	33.100	33.100	29.800	32.700	32.700	14,336
2022-05-06	37.600	37.600	33.100	33.100	33.100	2,478
2022-05-05	37.500	37.500	33.200	34.300	34.300	6,934
2022-05-04	36.900	38.900	36.500	37.400	37.400	5,752
2022-05-03	37.100	39.600	36.200	36.600	36.600	6,662
2022-05-02	35.700	36.200	33.500	36.200	36.200	20,805
2022-04-29	37.900	37.900	33.200	34.900	34.900	11,971
2022-04-28	30.500	34.000	29.300	32.700	32.700	34,256
2022-04-27	28.600	30.900	28.600	30.600	30.600	4,378
2022-04-26	30.700	31.200	28.600	30.000	30.000	14,754
2022-04-25	30.200	31.400	28.800	30.000	30.000	5,989
2022-04-22	30.500	31.800	30.500	30.600	30.600	9,692
2022-04-21	30.400	30.800	29.100	30.500	30.500	61,663
2022-04-20	30.000	30.400	28.700	29.900	29.900	11,402
2022-04-19	30.000	30.500	29.300	30.000	30.000	5,302
2022-04-14	29.300	30.500	29.200	30.000	30.000	18,890
2022-04-13	29.800	29.900	28.000	29.100	29.100	16,000
2022-04-12	28.700	29.900	28.500	29.900	29.900	3,467
2022-04-11	29.700	29.800	28.600	28.600	28.600	9,604
2022-04-08	30.100	31.000	28.900	30.200	30.200	17,002
2022-04-07	29.800	30.000	29.000	29.900	29.900	12,271

← NewerPage 19 of 22 · 1,262 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.