Vertiseit AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 62.000 | 63.200 | 61.800 | 62.200 | 62.200 | 8,464 |
| 2025-10-31 | 63.800 | 63.800 | 60.200 | 62.200 | 62.200 | 27,194 |
| 2025-10-30 | 67.000 | 67.000 | 64.000 | 64.000 | 64.000 | 19,364 |
| 2025-10-29 | 67.800 | 67.800 | 65.000 | 67.000 | 67.000 | 10,190 |
| 2025-10-28 | 67.200 | 68.200 | 67.000 | 67.000 | 67.000 | 5,385 |
| 2025-10-27 | 69.800 | 70.400 | 67.000 | 67.000 | 67.000 | 5,762 |
| 2025-10-24 | 68.000 | 70.000 | 66.600 | 69.800 | 69.800 | 75,529 |
| 2025-10-23 | 71.600 | 72.000 | 67.000 | 68.200 | 68.200 | 205,573 |
| 2025-10-22 | 72.000 | 73.200 | 71.600 | 72.200 | 72.200 | 3,864 |
| 2025-10-21 | 72.200 | 72.600 | 72.200 | 72.600 | 72.600 | 2,389 |
| 2025-10-20 | 71.800 | 72.000 | 70.200 | 71.000 | 71.000 | 8,966 |
| 2025-10-17 | 72.000 | 72.000 | 70.000 | 71.800 | 71.800 | 11,927 |
| 2025-10-16 | 68.400 | 71.800 | 67.800 | 71.000 | 71.000 | 5,151 |
| 2025-10-15 | 68.600 | 70.000 | 68.000 | 68.200 | 68.200 | 1,914 |
| 2025-10-14 | 71.400 | 71.800 | 68.800 | 69.800 | 69.800 | 1,092 |
| 2025-10-13 | 68.600 | 70.200 | 68.600 | 69.800 | 69.800 | 4,028 |
| 2025-10-10 | 69.800 | 70.200 | 69.000 | 70.200 | 70.200 | 1,403 |
| 2025-10-09 | 71.000 | 71.800 | 69.200 | 70.200 | 70.200 | 1,281 |
| 2025-10-08 | 71.600 | 72.600 | 69.000 | 70.000 | 70.000 | 11,038 |
| 2025-10-07 | 70.600 | 72.600 | 70.200 | 72.000 | 72.000 | 2,990 |
| 2025-10-06 | 72.400 | 73.000 | 72.000 | 72.600 | 72.600 | 22,300 |
| 2025-10-03 | 71.200 | 72.600 | 71.200 | 72.000 | 72.000 | 58,764 |
| 2025-10-02 | 70.400 | 72.000 | 69.400 | 71.000 | 71.000 | 131,188 |
| 2025-10-01 | 74.800 | 74.800 | 69.000 | 70.600 | 70.600 | 17,083 |
| 2025-09-30 | 68.000 | 74.800 | 66.400 | 74.800 | 74.800 | 12,081 |
| 2025-09-29 | 70.800 | 70.800 | 65.600 | 66.400 | 66.400 | 3,221 |
| 2025-09-26 | 68.600 | 70.000 | 68.400 | 68.800 | 68.800 | 3,419 |
| 2025-09-25 | 70.400 | 70.400 | 68.600 | 68.800 | 68.800 | 1,844 |
| 2025-09-24 | 68.600 | 70.000 | 68.600 | 69.600 | 69.600 | 1,734 |
| 2025-09-23 | 69.400 | 70.000 | 69.400 | 70.000 | 70.000 | 728 |
| 2025-09-22 | 70.000 | 70.000 | 69.400 | 69.400 | 69.400 | 1,964 |
| 2025-09-19 | 70.600 | 70.600 | 69.800 | 70.000 | 70.000 | 1,463 |
| 2025-09-18 | 69.800 | 70.800 | 69.400 | 70.400 | 70.400 | 1,400 |
| 2025-09-17 | 70.400 | 70.800 | 69.200 | 70.200 | 70.200 | 5,256 |
| 2025-09-16 | 72.000 | 72.000 | 70.600 | 70.600 | 70.600 | 1,246 |
| 2025-09-15 | 72.600 | 72.600 | 71.400 | 72.000 | 72.000 | 5,318 |
| 2025-09-12 | 74.200 | 75.000 | 72.000 | 72.600 | 72.600 | 4,878 |
| 2025-09-11 | 71.800 | 74.400 | 71.000 | 74.200 | 74.200 | 4,628 |
| 2025-09-10 | 74.000 | 74.000 | 72.000 | 72.600 | 72.600 | 1,744 |
| 2025-09-09 | 72.200 | 72.800 | 71.400 | 72.000 | 72.000 | 310 |
| 2025-09-08 | 71.200 | 72.800 | 71.200 | 72.400 | 72.400 | 4,455 |
| 2025-09-05 | 73.600 | 73.600 | 70.200 | 71.200 | 71.200 | 8,347 |
| 2025-09-04 | 73.200 | 74.800 | 72.200 | 73.200 | 73.200 | 19,545 |
| 2025-09-03 | 70.000 | 74.200 | 67.800 | 72.800 | 72.800 | 424,377 |
| 2025-09-02 | 68.000 | 71.800 | 65.800 | 68.200 | 68.200 | 18,519 |
| 2025-09-01 | 65.600 | 67.400 | 65.000 | 67.000 | 67.000 | 7,373 |
| 2025-08-29 | 65.400 | 67.400 | 65.400 | 67.400 | 67.400 | 2,874 |
| 2025-08-28 | 68.400 | 69.200 | 65.600 | 65.600 | 65.600 | 4,007 |
| 2025-08-27 | 68.600 | 68.600 | 66.800 | 66.800 | 66.800 | 3,117 |
| 2025-08-26 | 68.400 | 69.400 | 67.400 | 68.600 | 68.600 | 3,829 |
| 2025-08-25 | 69.800 | 69.800 | 67.800 | 68.800 | 68.800 | 3,304 |
| 2025-08-22 | 69.800 | 70.000 | 67.600 | 69.600 | 69.600 | 1,403 |
| 2025-08-21 | 69.800 | 70.000 | 68.600 | 69.600 | 69.600 | 4,811 |
| 2025-08-20 | 67.800 | 69.800 | 67.800 | 69.000 | 69.000 | 2,242 |
| 2025-08-19 | 69.200 | 69.200 | 67.800 | 68.200 | 68.200 | 3,825 |
| 2025-08-18 | 71.600 | 73.000 | 67.200 | 67.800 | 67.800 | 15,953 |
| 2025-08-15 | 68.600 | 73.800 | 67.400 | 71.800 | 71.800 | 6,874 |
| 2025-08-14 | 68.400 | 71.000 | 67.400 | 68.200 | 68.200 | 12,544 |
| 2025-08-13 | 75.400 | 75.400 | 69.000 | 69.000 | 69.000 | 15,732 |
| 2025-08-12 | 77.200 | 77.800 | 73.200 | 74.400 | 74.400 | 19,934 |
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.