Vetted Assets AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 0.918 | 0.940 | 0.918 | 0.940 | 4.700 | 2,821 |
| 2024-08-21 | 0.926 | 0.938 | 0.894 | 0.938 | 4.690 | 30,772 |
| 2024-08-20 | 0.910 | 0.910 | 0.908 | 0.908 | 4.540 | 206 |
| 2024-08-19 | 0.898 | 0.940 | 0.878 | 0.908 | 4.540 | 13,233 |
| 2024-08-16 | 0.878 | 0.910 | 0.878 | 0.878 | 4.390 | 6,578 |
| 2024-08-15 | 0.812 | 1.000 | 0.812 | 0.908 | 4.540 | 49,953 |
| 2024-08-14 | 0.726 | 0.800 | 0.726 | 0.800 | 4.000 | 24,989 |
| 2024-08-13 | 0.724 | 0.746 | 0.696 | 0.746 | 3.730 | 14,595 |
| 2024-08-12 | 0.732 | 0.750 | 0.710 | 0.740 | 3.700 | 87,211 |
| 2024-08-09 | 0.726 | 0.726 | 0.726 | 0.726 | 3.630 | 1,427 |
| 2024-08-08 | 0.734 | 0.776 | 0.706 | 0.728 | 3.640 | 24,061 |
| 2024-08-07 | 0.704 | 0.730 | 0.692 | 0.730 | 3.650 | 26,579 |
| 2024-08-06 | 0.750 | 0.754 | 0.704 | 0.704 | 3.520 | 6,674 |
| 2024-08-05 | 0.754 | 0.754 | 0.716 | 0.716 | 3.580 | 11,805 |
| 2024-08-02 | 0.748 | 0.786 | 0.734 | 0.762 | 3.810 | 13,788 |
| 2024-08-01 | 0.734 | 0.750 | 0.734 | 0.748 | 3.740 | 1,390 |
| 2024-07-31 | 0.782 | 0.782 | 0.732 | 0.748 | 3.740 | 8,045 |
| 2024-07-30 | 0.794 | 0.794 | 0.762 | 0.782 | 3.910 | 2,423 |
| 2024-07-29 | 0.974 | 0.974 | 0.750 | 0.772 | 3.860 | 17,856 |
| 2024-07-26 | 0.860 | 0.860 | 0.724 | 0.778 | 3.890 | 6,933 |
| 2024-07-25 | 0.810 | 0.874 | 0.700 | 0.748 | 3.740 | 95,078 |
| 2024-07-24 | 0.810 | 0.810 | 0.810 | 0.810 | 4.050 | 16 |
| 2024-07-23 | 0.838 | 0.838 | 0.834 | 0.834 | 4.170 | 39 |
| 2024-07-22 | 0.834 | 0.834 | 0.800 | 0.802 | 4.010 | 14,118 |
| 2024-07-19 | 0.820 | 0.834 | 0.820 | 0.834 | 4.170 | 10 |
| 2024-07-18 | 0.938 | 0.938 | 0.794 | 0.820 | 4.100 | 32,923 |
| 2024-07-17 | 0.948 | 0.950 | 0.910 | 0.920 | 4.600 | 8,198 |
| 2024-07-16 | 1.090 | 1.090 | 0.806 | 0.944 | 4.720 | 109 |
| 2024-07-15 | 0.802 | 0.974 | 0.672 | 0.910 | 4.550 | 41,540 |
| 2024-07-12 | 1.120 | 1.120 | 0.800 | 0.802 | 4.010 | 11,263 |
| 2024-07-11 | 1.010 | 1.160 | 0.970 | 0.970 | 4.850 | 12,612 |
| 2024-07-10 | 1.260 | 1.260 | 0.950 | 1.065 | 5.325 | 48,440 |
| 2024-07-09 | 0.950 | 1.270 | 0.950 | 1.125 | 5.625 | 1,908 |
| 2024-07-08 | 1.170 | 1.170 | 0.922 | 1.095 | 5.475 | 6,451 |
| 2024-07-05 | 1.240 | 1.490 | 1.105 | 1.170 | 5.850 | 11,230 |
| 2024-07-04 | 1.245 | 1.245 | 1.100 | 1.240 | 6.200 | 10,237 |
| 2024-07-03 | 1.090 | 1.370 | 1.000 | 1.000 | 5.000 | 58,789 |
| 2024-07-02 | 1.210 | 1.210 | 0.950 | 1.090 | 5.450 | 13,270 |
| 2024-07-01 | 1.315 | 1.315 | 0.906 | 1.045 | 5.225 | 33,487 |
| 2024-06-28 | 1.120 | 1.410 | 0.908 | 1.110 | 5.550 | 35,441 |
| 2024-06-27 | 1.170 | 1.170 | 0.908 | 1.055 | 5.275 | 473 |
| 2024-06-26 | 0.902 | 1.115 | 0.902 | 1.115 | 5.575 | 3,478 |
| 2024-06-25 | 1.270 | 1.270 | 0.900 | 1.110 | 5.550 | 786 |
| 2024-06-24 | 1.060 | 1.280 | 1.060 | 1.280 | 6.400 | 2,679 |
| 2024-06-20 | 1.590 | 1.590 | 0.904 | 1.035 | 5.175 | 99 |
| 2024-06-19 | 1.200 | 1.200 | 0.900 | 1.200 | 6.000 | 1,845 |
| 2024-06-18 | 1.160 | 1.275 | 1.160 | 1.215 | 6.075 | 2,767 |
| 2024-06-17 | 1.225 | 1.240 | 1.150 | 1.160 | 5.800 | 25,015 |
| 2024-06-14 | 1.000 | 1.240 | 0.802 | 1.240 | 6.200 | 16,604 |
| 2024-06-13 | 1.430 | 1.430 | 1.200 | 1.300 | 6.500 | 3,358 |
| 2024-06-12 | 1.445 | 1.485 | 1.225 | 1.435 | 7.175 | 461 |
| 2024-06-11 | 1.210 | 1.350 | 1.210 | 1.210 | 6.050 | 5,562 |
| 2024-06-10 | 1.210 | 1.295 | 1.210 | 1.210 | 6.050 | 1,257 |
| 2024-06-07 | 1.285 | 1.480 | 1.210 | 1.210 | 6.050 | 9,005 |
| 2024-06-05 | 1.495 | 1.495 | 1.285 | 1.285 | 6.425 | 793 |
| 2024-06-04 | 1.270 | 1.290 | 1.265 | 1.285 | 6.425 | 2,192 |
| 2024-06-03 | 1.355 | 1.360 | 1.265 | 1.265 | 6.325 | 2,082 |
| 2024-05-31 | 1.355 | 1.495 | 1.355 | 1.360 | 6.800 | 2,303 |
| 2024-05-30 | 1.350 | 1.375 | 1.350 | 1.355 | 6.775 | 1,657 |
| 2024-05-29 | 1.545 | 1.545 | 1.400 | 1.400 | 7.000 | 242 |
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.