Vertiseit AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 56.000 | 56.000 | 53.800 | 55.600 | 55.600 | 12,977 |
| 2024-11-13 | 56.800 | 56.800 | 54.200 | 55.200 | 55.200 | 9,469 |
| 2024-11-12 | 56.400 | 56.800 | 55.000 | 56.800 | 56.800 | 4,461 |
| 2024-11-11 | 57.800 | 57.800 | 55.200 | 56.000 | 56.000 | 17,702 |
| 2024-11-08 | 53.800 | 58.000 | 53.000 | 55.600 | 55.600 | 15,022 |
| 2024-11-07 | 52.000 | 53.800 | 52.000 | 52.400 | 52.400 | 49,515 |
| 2024-11-06 | 52.400 | 52.400 | 50.400 | 52.000 | 52.000 | 9,469 |
| 2024-11-05 | 51.000 | 52.400 | 51.000 | 52.400 | 52.400 | 4,983 |
| 2024-11-04 | 53.600 | 53.600 | 49.400 | 51.000 | 51.000 | 8,724 |
| 2024-11-01 | 53.000 | 53.800 | 51.800 | 53.600 | 53.600 | 2,004 |
| 2024-10-31 | 53.800 | 54.800 | 52.200 | 52.200 | 52.200 | 2,905 |
| 2024-10-30 | 53.600 | 55.600 | 51.400 | 53.800 | 53.800 | 11,006 |
| 2024-10-29 | 54.000 | 54.000 | 51.600 | 52.800 | 52.800 | 14,658 |
| 2024-10-28 | 55.600 | 55.600 | 53.200 | 54.000 | 54.000 | 4,198 |
| 2024-10-25 | 55.000 | 55.800 | 54.400 | 54.400 | 54.400 | 9,344 |
| 2024-10-24 | 55.000 | 55.800 | 53.200 | 54.200 | 54.200 | 10,716 |
| 2024-10-23 | 52.000 | 53.000 | 50.200 | 53.000 | 53.000 | 12,313 |
| 2024-10-22 | 50.200 | 51.200 | 50.200 | 51.200 | 51.200 | 5,522 |
| 2024-10-21 | 51.000 | 51.000 | 50.200 | 51.000 | 51.000 | 2,276 |
| 2024-10-18 | 50.800 | 51.000 | 49.800 | 51.000 | 51.000 | 5,071 |
| 2024-10-17 | 50.800 | 51.000 | 48.300 | 50.800 | 50.800 | 10,634 |
| 2024-10-16 | 50.600 | 50.600 | 48.000 | 49.500 | 49.500 | 2,423 |
| 2024-10-15 | 49.800 | 51.000 | 49.600 | 50.600 | 50.600 | 10,648 |
| 2024-10-14 | 48.400 | 49.800 | 47.000 | 49.800 | 49.800 | 25,717 |
| 2024-10-11 | 46.800 | 48.500 | 46.800 | 47.700 | 47.700 | 23,088 |
| 2024-10-10 | 47.000 | 47.400 | 46.500 | 46.800 | 46.800 | 4,214 |
| 2024-10-09 | 47.400 | 47.600 | 47.000 | 47.000 | 47.000 | 6,706 |
| 2024-10-08 | 47.000 | 47.900 | 47.000 | 47.500 | 47.500 | 19,340 |
| 2024-10-07 | 49.800 | 49.800 | 48.300 | 48.300 | 48.300 | 6,583 |
| 2024-10-04 | 48.900 | 48.900 | 48.000 | 48.500 | 48.500 | 50,888 |
| 2024-10-03 | 48.900 | 49.000 | 47.100 | 48.300 | 48.300 | 14,075 |
| 2024-10-02 | 45.100 | 51.000 | 45.100 | 48.800 | 48.800 | 22,518 |
| 2024-10-01 | 46.000 | 46.200 | 45.500 | 45.500 | 45.500 | 1,286 |
| 2024-09-30 | 47.600 | 48.100 | 45.200 | 46.000 | 46.000 | 11,888 |
| 2024-09-27 | 47.900 | 47.900 | 45.000 | 46.900 | 46.900 | 19,511 |
| 2024-09-26 | 49.700 | 50.600 | 45.000 | 46.500 | 46.500 | 34,007 |
| 2024-09-25 | 48.300 | 52.800 | 47.100 | 48.500 | 48.500 | 49,746 |
| 2024-09-24 | 46.000 | 48.300 | 46.000 | 48.300 | 48.300 | 24,618 |
| 2024-09-23 | 46.000 | 46.000 | 45.100 | 46.000 | 46.000 | 10,444 |
| 2024-09-20 | 45.400 | 46.100 | 45.400 | 46.100 | 46.100 | 2,728 |
| 2024-09-19 | 45.900 | 45.900 | 44.800 | 45.000 | 45.000 | 3,129 |
| 2024-09-18 | 44.300 | 44.900 | 44.200 | 44.500 | 44.500 | 4,947 |
| 2024-09-17 | 45.200 | 45.800 | 43.400 | 44.300 | 44.300 | 827 |
| 2024-09-16 | 43.100 | 45.800 | 43.100 | 45.800 | 45.800 | 3,771 |
| 2024-09-13 | 45.000 | 45.000 | 43.000 | 44.100 | 44.100 | 3,368 |
| 2024-09-12 | 45.400 | 45.400 | 44.500 | 45.000 | 45.000 | 320 |
| 2024-09-11 | 45.700 | 45.700 | 44.600 | 45.200 | 45.200 | 2,127 |
| 2024-09-10 | 45.000 | 47.200 | 45.000 | 45.700 | 45.700 | 2,926 |
| 2024-09-09 | 44.900 | 46.400 | 44.900 | 45.000 | 45.000 | 1,864 |
| 2024-09-06 | 44.000 | 45.000 | 44.000 | 44.900 | 44.900 | 301 |
| 2024-09-05 | 44.900 | 46.700 | 44.000 | 44.400 | 44.400 | 5,740 |
| 2024-09-04 | 45.100 | 46.400 | 44.200 | 44.200 | 44.200 | 2,900 |
| 2024-09-03 | 46.200 | 46.900 | 45.100 | 45.200 | 45.200 | 1,264 |
| 2024-09-02 | 43.400 | 46.200 | 43.200 | 46.200 | 46.200 | 2,454 |
| 2024-08-30 | 44.400 | 44.500 | 43.100 | 44.100 | 44.100 | 2,637 |
| 2024-08-29 | 45.600 | 45.600 | 43.500 | 44.500 | 44.500 | 9,582 |
| 2024-08-28 | 44.400 | 45.500 | 43.800 | 45.500 | 45.500 | 1,143 |
| 2024-08-27 | 44.500 | 46.500 | 43.500 | 45.500 | 45.500 | 4,243 |
| 2024-08-26 | 46.600 | 46.600 | 43.900 | 45.100 | 45.100 | 3,191 |
| 2024-08-23 | 44.100 | 46.900 | 43.300 | 46.600 | 46.600 | 2,584 |
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.