Vertiseit AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 63.800 | 67.000 | 63.800 | 65.800 | 65.800 | 17,992 |
| 2025-02-13 | 65.000 | 66.000 | 63.800 | 64.000 | 64.000 | 19,848 |
| 2025-02-12 | 64.000 | 65.000 | 63.000 | 65.000 | 65.000 | 59,318 |
| 2025-02-11 | 61.200 | 64.800 | 61.200 | 62.400 | 62.400 | 41,833 |
| 2025-02-10 | 61.000 | 62.000 | 60.800 | 61.000 | 61.000 | 9,769 |
| 2025-02-07 | 60.000 | 61.000 | 59.400 | 60.800 | 60.800 | 22,540 |
| 2025-02-06 | 58.200 | 60.000 | 58.000 | 60.000 | 60.000 | 5,900 |
| 2025-02-05 | 57.400 | 58.200 | 55.000 | 57.200 | 57.200 | 21,697 |
| 2025-02-04 | 57.800 | 57.800 | 55.200 | 56.400 | 56.400 | 4,618 |
| 2025-02-03 | 56.600 | 56.800 | 55.600 | 56.800 | 56.800 | 5,393 |
| 2025-01-31 | 54.800 | 57.600 | 53.600 | 57.000 | 57.000 | 8,559 |
| 2025-01-30 | 54.200 | 54.800 | 54.000 | 54.800 | 54.800 | 1,249 |
| 2025-01-29 | 51.200 | 54.200 | 50.600 | 54.200 | 54.200 | 12,826 |
| 2025-01-28 | 52.200 | 55.000 | 51.200 | 51.800 | 51.800 | 5,890 |
| 2025-01-27 | 50.400 | 54.000 | 50.400 | 52.200 | 52.200 | 8,453 |
| 2025-01-24 | 50.800 | 50.800 | 49.100 | 50.200 | 50.200 | 9,391 |
| 2025-01-23 | 50.600 | 50.600 | 49.200 | 49.700 | 49.700 | 13,438 |
| 2025-01-22 | 52.200 | 52.600 | 49.200 | 50.600 | 50.600 | 14,498 |
| 2025-01-21 | 51.400 | 52.600 | 51.400 | 52.400 | 52.400 | 2,878 |
| 2025-01-20 | 53.800 | 53.800 | 50.400 | 51.400 | 51.400 | 7,294 |
| 2025-01-17 | 52.200 | 53.800 | 52.200 | 53.200 | 53.200 | 4,465 |
| 2025-01-16 | 56.000 | 56.000 | 53.600 | 54.400 | 54.400 | 5,567 |
| 2025-01-15 | 51.800 | 55.800 | 51.800 | 55.000 | 55.000 | 12,128 |
| 2025-01-14 | 51.400 | 53.800 | 51.200 | 53.000 | 53.000 | 8,833 |
| 2025-01-13 | 52.000 | 52.200 | 50.200 | 52.200 | 52.200 | 5,401 |
| 2025-01-10 | 53.800 | 54.800 | 52.400 | 53.200 | 53.200 | 4,922 |
| 2025-01-09 | 56.200 | 56.200 | 55.600 | 55.600 | 55.600 | 1,000 |
| 2025-01-08 | 56.400 | 56.800 | 56.200 | 56.800 | 56.800 | 54,809 |
| 2025-01-07 | 55.000 | 58.600 | 55.000 | 56.600 | 56.600 | 2,344 |
| 2025-01-03 | 53.400 | 55.600 | 51.400 | 54.800 | 54.800 | 8,236 |
| 2025-01-02 | 53.800 | 54.000 | 50.000 | 53.400 | 53.400 | 2,699 |
| 2024-12-30 | 53.000 | 54.800 | 51.600 | 53.400 | 53.400 | 7,905 |
| 2024-12-27 | 52.600 | 54.200 | 51.400 | 53.000 | 53.000 | 3,628 |
| 2024-12-23 | 53.400 | 53.800 | 51.000 | 52.600 | 52.600 | 5,477 |
| 2024-12-20 | 54.000 | 54.000 | 50.000 | 53.400 | 53.400 | 15,785 |
| 2024-12-19 | 53.000 | 57.000 | 52.400 | 54.000 | 54.000 | 539,522 |
| 2024-12-18 | 55.000 | 55.000 | 54.000 | 54.000 | 54.000 | 2,352 |
| 2024-12-17 | 55.800 | 55.800 | 54.200 | 54.400 | 54.400 | 3,827 |
| 2024-12-16 | 55.000 | 59.800 | 52.200 | 55.800 | 55.800 | 28,855 |
| 2024-12-13 | 57.800 | 57.800 | 54.800 | 55.400 | 55.400 | 3,020 |
| 2024-12-12 | 58.000 | 58.000 | 56.200 | 57.000 | 57.000 | 2,196 |
| 2024-12-11 | 57.200 | 59.000 | 53.600 | 57.600 | 57.600 | 18,123 |
| 2024-12-10 | 53.000 | 59.000 | 48.500 | 58.000 | 58.000 | 38,882 |
| 2024-12-09 | 54.400 | 54.400 | 52.000 | 53.200 | 53.200 | 16,325 |
| 2024-12-06 | 56.200 | 56.200 | 52.000 | 54.400 | 54.400 | 56,634 |
| 2024-12-05 | 58.000 | 59.600 | 56.600 | 57.200 | 57.200 | 18,365 |
| 2024-12-04 | 63.800 | 63.800 | 58.000 | 60.000 | 60.000 | 13,403 |
| 2024-12-03 | 63.000 | 64.200 | 62.400 | 63.600 | 63.600 | 20,520 |
| 2024-12-02 | 63.200 | 66.000 | 61.200 | 62.800 | 62.800 | 7,893 |
| 2024-11-29 | 63.000 | 63.000 | 62.000 | 62.600 | 62.600 | 5,687 |
| 2024-11-28 | 62.600 | 63.000 | 60.400 | 62.400 | 62.400 | 7,239 |
| 2024-11-27 | 62.800 | 63.000 | 61.400 | 61.600 | 61.600 | 5,925 |
| 2024-11-26 | 59.800 | 63.800 | 59.800 | 62.800 | 62.800 | 18,140 |
| 2024-11-25 | 58.600 | 59.800 | 58.000 | 59.800 | 59.800 | 3,771 |
| 2024-11-22 | 60.000 | 60.000 | 57.800 | 58.000 | 58.000 | 16,893 |
| 2024-11-21 | 57.200 | 58.000 | 57.000 | 58.000 | 58.000 | 154,219 |
| 2024-11-20 | 58.800 | 58.800 | 57.000 | 58.400 | 58.400 | 8,551 |
| 2024-11-19 | 58.600 | 60.000 | 58.200 | 58.200 | 58.200 | 15,724 |
| 2024-11-18 | 55.200 | 58.000 | 55.200 | 58.000 | 58.000 | 12,836 |
| 2024-11-15 | 55.600 | 55.600 | 54.000 | 54.800 | 54.800 | 5,161 |
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.