Vetted Assets AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 1.760 | 1.830 | 1.690 | 1.830 | 9.150 | 6,975 |
| 2024-02-27 | 1.700 | 1.755 | 1.700 | 1.750 | 8.750 | 794 |
| 2024-02-26 | 1.750 | 1.750 | 1.405 | 1.700 | 8.500 | 4,376 |
| 2024-02-23 | 1.790 | 1.970 | 1.420 | 1.745 | 8.725 | 13,070 |
| 2024-02-22 | 1.775 | 1.775 | 1.400 | 1.760 | 8.800 | 6,342 |
| 2024-02-21 | 1.430 | 1.790 | 1.430 | 1.780 | 8.900 | 784 |
| 2024-02-20 | 1.730 | 1.895 | 1.490 | 1.790 | 8.950 | 1,243 |
| 2024-02-19 | 1.730 | 1.810 | 1.730 | 1.730 | 8.650 | 791 |
| 2024-02-16 | 1.390 | 1.975 | 1.390 | 1.730 | 8.650 | 2,091 |
| 2024-02-15 | 1.985 | 1.985 | 1.385 | 1.700 | 8.500 | 5,473 |
| 2024-02-14 | 1.620 | 1.990 | 1.620 | 1.800 | 9.000 | 739 |
| 2024-02-13 | 1.500 | 2.020 | 1.500 | 2.020 | 10.100 | 4,149 |
| 2024-02-12 | 1.870 | 1.945 | 1.870 | 1.945 | 9.725 | 872 |
| 2024-02-09 | 1.755 | 1.870 | 1.755 | 1.870 | 9.350 | 78 |
| 2024-02-08 | 2.180 | 2.180 | 1.745 | 1.755 | 8.775 | 309 |
| 2024-02-07 | 1.910 | 2.230 | 1.750 | 1.825 | 9.125 | 2,606 |
| 2024-02-06 | 2.400 | 2.400 | 1.745 | 1.885 | 9.425 | 6,836 |
| 2024-02-05 | 2.000 | 2.470 | 1.805 | 2.400 | 12.000 | 7,081 |
| 2024-02-02 | 2.410 | 2.410 | 2.410 | 2.410 | 12.050 | 0 |
| 2024-02-01 | 2.600 | 2.600 | 2.410 | 2.410 | 12.050 | 147 |
| 2024-01-31 | 2.410 | 2.970 | 2.410 | 2.410 | 12.050 | 9,994 |
| 2024-01-30 | 2.110 | 2.390 | 2.110 | 2.390 | 11.950 | 216 |
| 2024-01-29 | 2.000 | 2.510 | 2.000 | 2.250 | 11.250 | 7,608 |
| 2024-01-26 | 1.945 | 2.350 | 1.945 | 2.010 | 10.050 | 2,429 |
| 2024-01-25 | 1.900 | 1.960 | 1.505 | 1.950 | 9.750 | 693 |
| 2024-01-24 | 1.910 | 1.910 | 1.825 | 1.825 | 9.125 | 135 |
| 2024-01-23 | 1.885 | 1.920 | 1.885 | 1.885 | 9.425 | 743 |
| 2024-01-22 | 1.850 | 1.850 | 1.600 | 1.725 | 8.625 | 582 |
| 2024-01-19 | 1.905 | 2.060 | 1.905 | 1.905 | 9.525 | 112 |
| 2024-01-18 | 2.430 | 2.430 | 1.890 | 2.110 | 10.550 | 1,636 |
| 2024-01-17 | 2.190 | 2.190 | 2.190 | 2.190 | 10.950 | 31 |
| 2024-01-16 | 2.180 | 2.300 | 2.030 | 2.210 | 11.050 | 3,403 |
| 2024-01-15 | 2.470 | 2.470 | 2.290 | 2.390 | 11.950 | 171 |
| 2024-01-12 | 2.620 | 2.620 | 2.430 | 2.470 | 12.350 | 631 |
| 2024-01-11 | 3.090 | 3.090 | 2.420 | 2.620 | 13.100 | 2,005 |
| 2024-01-10 | 2.550 | 2.560 | 2.550 | 2.560 | 12.800 | 4,000 |
| 2024-01-09 | 2.960 | 2.960 | 2.020 | 2.580 | 12.900 | 16,571 |
| 2024-01-08 | 3.050 | 3.050 | 2.690 | 2.710 | 13.550 | 2,055 |
| 2024-01-05 | 2.900 | 3.050 | 2.400 | 3.050 | 15.250 | 4,072 |
| 2024-01-04 | 2.450 | 3.130 | 2.450 | 2.830 | 14.150 | 14,423 |
| 2024-01-03 | 2.190 | 2.740 | 2.190 | 2.450 | 12.250 | 6,165 |
| 2024-01-02 | 1.970 | 2.590 | 1.970 | 2.090 | 10.450 | 2,695 |
| 2023-12-29 | 2.160 | 2.160 | 1.765 | 1.935 | 9.675 | 3,124 |
| 2023-12-28 | 1.805 | 1.915 | 1.660 | 1.865 | 9.325 | 3,418 |
| 2023-12-27 | 1.870 | 1.870 | 1.660 | 1.805 | 9.025 | 6,519 |
| 2023-12-22 | 1.990 | 1.990 | 1.580 | 1.870 | 9.350 | 14,781 |
| 2023-12-21 | 2.120 | 2.590 | 1.800 | 2.010 | 10.050 | 15,626 |
| 2023-12-20 | 2.400 | 2.660 | 2.320 | 2.520 | 12.600 | 178 |
| 2023-12-19 | 2.640 | 2.640 | 2.400 | 2.400 | 12.000 | 1,990 |
| 2023-12-18 | 2.340 | 2.400 | 2.340 | 2.400 | 12.000 | 285 |
| 2023-12-15 | 2.570 | 2.570 | 2.320 | 2.320 | 11.600 | 12,191 |
| 2023-12-14 | 2.850 | 3.860 | 2.010 | 2.570 | 12.850 | 9,563 |
| 2023-12-13 | 3.000 | 3.000 | 2.850 | 2.940 | 14.700 | 237 |
| 2023-12-12 | 3.010 | 3.010 | 3.000 | 3.000 | 15.000 | 1,000 |
| 2023-12-11 | 3.040 | 3.080 | 2.820 | 3.040 | 15.200 | 1,005 |
| 2023-12-08 | 3.240 | 3.240 | 2.820 | 3.240 | 16.200 | 852 |
| 2023-12-07 | 3.240 | 3.240 | 3.240 | 3.240 | 16.200 | 10 |
| 2023-12-06 | 3.200 | 3.210 | 3.070 | 3.080 | 15.400 | 3,376 |
| 2023-12-05 | 3.210 | 3.400 | 3.100 | 3.200 | 16.000 | 6,555 |
| 2023-12-04 | 3.610 | 3.690 | 3.600 | 3.600 | 18.000 | 285 |
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.