Vetted Assets AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 3.985 | 4.220 | 3.985 | 4.175 | 4.175 | 20,428 |
| 2026-10-19 | 4.190 | 4.495 | 3.935 | 4.225 | 4.225 | 84,439 |
| 2026-10-16 | 4.320 | 4.375 | 3.980 | 4.260 | 4.260 | 96,571 |
| 2026-10-15 | 4.300 | 4.500 | 4.150 | 4.335 | 4.335 | 74,748 |
| 2026-10-14 | 3.905 | 4.400 | 3.905 | 4.400 | 4.400 | 81,257 |
| 2026-10-13 | 4.255 | 4.260 | 3.880 | 3.965 | 3.965 | 312,109 |
| 2026-10-12 | 4.505 | 4.525 | 4.265 | 4.360 | 4.360 | 65,122 |
| 2026-10-09 | 4.565 | 4.565 | 4.315 | 4.495 | 4.495 | 190,511 |
| 2026-10-08 | 4.655 | 4.800 | 4.560 | 4.600 | 4.600 | 77,042 |
| 2026-10-07 | 4.875 | 4.880 | 4.600 | 4.700 | 4.700 | 179,100 |
| 2026-10-06 | 4.970 | 4.970 | 4.650 | 4.940 | 4.940 | 169,727 |
| 2026-10-05 | 5.340 | 5.670 | 4.910 | 5.010 | 5.010 | 96,103 |
| 2026-10-02 | 5.200 | 5.550 | 5.070 | 5.480 | 5.480 | 113,958 |
| 2026-10-01 | 5.000 | 5.280 | 4.950 | 5.070 | 5.070 | 14,434 |
| 2026-09-30 | 5.180 | 5.300 | 4.955 | 5.000 | 5.000 | 83,420 |
| 2026-09-29 | 5.400 | 5.490 | 5.070 | 5.270 | 5.270 | 46,149 |
| 2026-09-28 | 5.310 | 5.490 | 5.310 | 5.340 | 5.340 | 62,928 |
| 2026-09-25 | 5.390 | 5.390 | 5.020 | 5.310 | 5.310 | 47,415 |
| 2026-09-24 | 5.350 | 5.480 | 4.840 | 5.380 | 5.380 | 241,315 |
| 2026-09-23 | 5.510 | 6.100 | 5.290 | 5.350 | 5.350 | 130,296 |
| 2026-09-22 | 5.290 | 5.500 | 5.160 | 5.500 | 5.500 | 24,999 |
| 2026-09-21 | 5.510 | 5.700 | 4.960 | 5.290 | 5.290 | 52,956 |
| 2026-09-18 | 5.380 | 5.800 | 5.380 | 5.500 | 5.500 | 52,925 |
| 2026-09-17 | 5.040 | 5.500 | 4.715 | 5.200 | 5.200 | 58,578 |
| 2026-09-16 | 5.500 | 5.600 | 4.925 | 5.050 | 5.050 | 141,974 |
| 2026-09-15 | 6.030 | 6.030 | 5.500 | 5.740 | 5.740 | 92,466 |
| 2026-09-14 | 6.250 | 6.340 | 5.150 | 6.030 | 6.030 | 116,042 |
| 2026-09-11 | 5.800 | 6.600 | 5.660 | 6.200 | 6.200 | 190,587 |
| 2026-09-10 | 5.350 | 7.000 | 5.350 | 5.780 | 5.780 | 285,949 |
| 2026-09-09 | 4.810 | 5.500 | 4.805 | 5.350 | 5.350 | 195,048 |
| 2026-09-08 | 4.895 | 4.905 | 4.515 | 4.750 | 4.750 | 126,808 |
| 2026-09-07 | 4.470 | 4.470 | 4.470 | 4.470 | 4.470 | 18,229 |
| 2026-09-04 | 4.725 | 4.725 | 4.445 | 4.470 | 4.470 | 72,827 |
| 2026-09-03 | 4.655 | 4.745 | 4.575 | 4.715 | 4.715 | 45,789 |
| 2026-09-02 | 4.490 | 4.705 | 4.380 | 4.565 | 4.565 | 81,456 |
| 2026-09-01 | 4.360 | 4.500 | 4.360 | 4.490 | 4.490 | 79,380 |
| 2026-08-31 | 4.375 | 4.500 | 4.110 | 4.360 | 4.360 | 140,978 |
| 2026-08-28 | 4.530 | 4.595 | 4.280 | 4.410 | 4.410 | 63,293 |
| 2026-08-27 | 4.445 | 4.600 | 4.300 | 4.520 | 4.520 | 92,077 |
| 2026-08-26 | 4.335 | 4.445 | 4.090 | 4.440 | 4.440 | 123,956 |
| 2026-08-25 | 4.165 | 4.345 | 4.135 | 4.340 | 4.340 | 60,242 |
| 2026-08-24 | 4.350 | 4.400 | 4.170 | 4.170 | 4.170 | 39,459 |
| 2026-08-21 | 4.350 | 4.420 | 4.165 | 4.350 | 4.350 | 81,961 |
| 2026-08-20 | 4.405 | 4.480 | 4.245 | 4.335 | 4.335 | 158,195 |
| 2026-08-19 | 4.105 | 4.330 | 4.100 | 4.300 | 4.300 | 106,173 |
| 2026-08-18 | 4.180 | 4.185 | 4.065 | 4.080 | 4.080 | 86,595 |
| 2026-08-17 | 4.230 | 4.350 | 4.055 | 4.185 | 4.185 | 52,974 |
| 2026-08-14 | 4.315 | 4.315 | 4.100 | 4.230 | 4.230 | 128,609 |
| 2026-08-13 | 4.165 | 4.400 | 4.095 | 4.310 | 4.310 | 51,124 |
| 2026-08-12 | 4.180 | 4.325 | 4.110 | 4.165 | 4.165 | 57,328 |
| 2026-08-11 | 4.450 | 4.450 | 3.965 | 4.185 | 4.185 | 238,542 |
| 2026-08-10 | 4.640 | 4.640 | 4.365 | 4.450 | 4.450 | 90,381 |
| 2026-08-07 | 4.605 | 4.795 | 4.600 | 4.600 | 4.600 | 51,054 |
| 2026-08-06 | 4.565 | 4.900 | 4.530 | 4.755 | 4.755 | 163,214 |
| 2026-08-05 | 4.255 | 4.740 | 4.255 | 4.570 | 4.570 | 66,429 |
| 2026-08-04 | 4.760 | 4.760 | 4.250 | 4.435 | 4.435 | 174,570 |
| 2026-08-03 | 4.660 | 4.880 | 4.400 | 4.500 | 4.500 | 158,755 |
| 2026-07-31 | 4.850 | 4.935 | 4.605 | 4.880 | 4.880 | 65,888 |
| 2026-07-30 | 5.080 | 5.080 | 4.850 | 4.850 | 4.850 | 59,793 |
| 2026-07-29 | 5.060 | 5.060 | 4.850 | 4.915 | 4.915 | 30,302 |
Page 1 of 5 · 251 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.