Vetted Assets AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 1.590 | 1.590 | 1.350 | 1.400 | 7.000 | 2,694 |
| 2024-05-27 | 1.460 | 1.875 | 1.425 | 1.475 | 7.375 | 3,620 |
| 2024-05-24 | 1.465 | 1.465 | 1.460 | 1.460 | 7.300 | 611 |
| 2024-05-23 | 1.420 | 1.585 | 1.360 | 1.455 | 7.275 | 9,163 |
| 2024-05-22 | 1.585 | 1.585 | 1.355 | 1.355 | 6.775 | 3,605 |
| 2024-05-21 | 1.375 | 1.415 | 1.375 | 1.415 | 7.075 | 219 |
| 2024-05-20 | 1.415 | 1.415 | 1.355 | 1.395 | 6.975 | 1,369 |
| 2024-05-17 | 1.445 | 1.445 | 1.380 | 1.410 | 7.050 | 2,826 |
| 2024-05-16 | 1.485 | 1.485 | 1.365 | 1.445 | 7.225 | 1,930 |
| 2024-05-15 | 1.560 | 1.685 | 1.350 | 1.400 | 7.000 | 4,198 |
| 2024-05-14 | 1.500 | 1.555 | 1.500 | 1.555 | 7.775 | 187 |
| 2024-05-13 | 1.670 | 1.675 | 1.500 | 1.500 | 7.500 | 2,955 |
| 2024-05-10 | 1.935 | 2.030 | 1.600 | 1.675 | 8.375 | 2,537 |
| 2024-05-08 | 2.020 | 2.160 | 1.920 | 1.935 | 9.675 | 4,972 |
| 2024-05-07 | 2.100 | 2.190 | 2.100 | 2.190 | 10.950 | 2,417 |
| 2024-05-06 | 2.490 | 2.490 | 2.100 | 2.100 | 10.500 | 2,673 |
| 2024-05-03 | 2.200 | 2.360 | 2.100 | 2.360 | 11.800 | 1,164 |
| 2024-05-02 | 2.410 | 2.470 | 2.400 | 2.470 | 12.350 | 205 |
| 2024-04-30 | 2.340 | 2.490 | 2.340 | 2.480 | 12.400 | 1,429 |
| 2024-04-29 | 2.400 | 2.500 | 2.020 | 2.340 | 11.700 | 328 |
| 2024-04-26 | 2.300 | 2.390 | 2.010 | 2.300 | 11.500 | 3,141 |
| 2024-04-25 | 2.090 | 2.260 | 2.090 | 2.260 | 11.300 | 2,707 |
| 2024-04-24 | 1.920 | 2.140 | 1.920 | 2.090 | 10.450 | 1,854 |
| 2024-04-23 | 2.390 | 2.390 | 1.900 | 1.905 | 9.525 | 1,901 |
| 2024-04-22 | 1.900 | 2.100 | 1.900 | 1.900 | 9.500 | 43 |
| 2024-04-19 | 2.370 | 2.520 | 1.600 | 2.110 | 10.550 | 4,670 |
| 2024-04-18 | 2.700 | 2.700 | 2.520 | 2.520 | 12.600 | 604 |
| 2024-04-17 | 2.440 | 2.690 | 2.290 | 2.520 | 12.600 | 352 |
| 2024-04-16 | 2.140 | 2.430 | 2.140 | 2.380 | 11.900 | 215 |
| 2024-04-15 | 1.800 | 2.430 | 1.800 | 2.140 | 10.700 | 2,434 |
| 2024-04-12 | 1.795 | 1.800 | 1.795 | 1.800 | 9.000 | 4,623 |
| 2024-04-11 | 1.800 | 1.800 | 1.795 | 1.800 | 9.000 | 1,616 |
| 2024-04-10 | 1.695 | 1.730 | 1.695 | 1.730 | 8.650 | 16 |
| 2024-04-09 | 1.655 | 1.735 | 1.560 | 1.735 | 8.675 | 2,052 |
| 2024-04-08 | 1.600 | 1.600 | 1.600 | 1.600 | 8.000 | 30 |
| 2024-04-05 | 1.785 | 1.785 | 1.600 | 1.600 | 8.000 | 455 |
| 2024-04-04 | 1.795 | 1.795 | 1.710 | 1.715 | 8.575 | 3,168 |
| 2024-04-03 | 1.690 | 1.690 | 1.600 | 1.600 | 8.000 | 2,278 |
| 2024-04-02 | 1.605 | 1.795 | 1.605 | 1.610 | 8.050 | 5,067 |
| 2024-03-28 | 1.605 | 1.605 | 1.605 | 1.605 | 8.025 | 1,570 |
| 2024-03-27 | 1.650 | 1.740 | 1.600 | 1.740 | 8.700 | 1,330 |
| 2024-03-26 | 2.000 | 2.000 | 1.610 | 1.650 | 8.250 | 1,428 |
| 2024-03-25 | 2.040 | 2.040 | 1.750 | 2.000 | 10.000 | 480 |
| 2024-03-22 | 2.250 | 2.260 | 1.830 | 1.830 | 9.150 | 1,824 |
| 2024-03-21 | 1.825 | 2.340 | 1.825 | 1.825 | 9.125 | 1,124 |
| 2024-03-20 | 1.825 | 1.825 | 1.825 | 1.825 | 9.125 | 0 |
| 2024-03-19 | 1.550 | 1.825 | 1.550 | 1.825 | 9.125 | 2,770 |
| 2024-03-18 | 1.845 | 1.845 | 1.845 | 1.845 | 9.225 | 0 |
| 2024-03-15 | 1.800 | 1.845 | 1.600 | 1.845 | 9.225 | 2,215 |
| 2024-03-14 | 1.860 | 1.860 | 1.600 | 1.705 | 8.525 | 1,392 |
| 2024-03-13 | 1.600 | 1.860 | 1.600 | 1.860 | 9.300 | 447 |
| 2024-03-12 | 1.875 | 1.875 | 1.600 | 1.600 | 8.000 | 163 |
| 2024-03-11 | 1.895 | 1.895 | 1.895 | 1.895 | 9.475 | 0 |
| 2024-03-08 | 1.895 | 1.895 | 1.895 | 1.895 | 9.475 | 0 |
| 2024-03-07 | 1.900 | 1.900 | 1.645 | 1.895 | 9.475 | 631 |
| 2024-03-06 | 1.630 | 1.700 | 1.630 | 1.700 | 8.500 | 1,702 |
| 2024-03-05 | 1.800 | 1.860 | 1.555 | 1.700 | 8.500 | 1,147 |
| 2024-03-04 | 1.775 | 2.340 | 1.775 | 1.860 | 9.300 | 1,071 |
| 2024-03-01 | 2.380 | 2.380 | 1.775 | 2.180 | 10.900 | 2,395 |
| 2024-02-29 | 1.965 | 2.210 | 1.955 | 2.040 | 10.200 | 5,270 |
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.