Vetted Assets AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	3.700	3.810	3.600	3.600	18.000	1,355
2023-11-30	3.150	3.500	3.150	3.500	17.500	7,579
2023-11-29	3.290	3.290	3.140	3.170	15.850	552
2023-11-28	3.410	3.440	3.310	3.340	16.700	3,046
2023-11-27	3.310	3.460	3.250	3.370	16.850	1,324
2023-11-24	3.910	3.910	3.120	3.310	16.550	10,390
2023-11-23	2.950	3.910	2.850	3.910	19.550	10,572
2023-11-22	2.970	2.970	2.900	2.900	14.500	122
2023-11-21	3.060	3.140	2.970	2.970	14.850	641
2023-11-20	2.700	3.351	2.700	3.046	15.228	6,877
2023-11-17	2.706	2.759	2.601	2.700	13.498	746
2023-11-16	0.015	0.016	0.013	0.014	13.800	524
2023-11-15	0.015	0.015	0.013	0.014	14.000	3,523
2023-11-14	0.014	0.015	0.014	0.015	15.000	2,409
2023-11-13	0.012	0.017	0.012	0.014	14.400	15,735
2023-11-10	0.014	0.014	0.013	0.013	13.200	1,052
2023-11-09	0.013	0.014	0.013	0.014	14.000	3,488
2023-11-08	0.013	0.014	0.012	0.012	12.400	3,462
2023-11-07	0.014	0.014	0.012	0.014	13.800	1,356
2023-11-06	0.012	0.014	0.012	0.014	13.600	879
2023-11-03	0.014	0.014	0.012	0.012	12.400	2,076
2023-11-02	0.013	0.014	0.012	0.014	13.800	2,140
2023-11-01	0.012	0.013	0.012	0.013	13.200	952
2023-10-31	0.012	0.013	0.012	0.012	11.600	968
2023-10-30	0.012	0.012	0.011	0.011	11.400	4,600
2023-10-27	0.013	0.014	0.011	0.012	12.000	10,964
2023-10-26	0.012	0.013	0.012	0.013	12.600	699
2023-10-25	0.014	0.015	0.012	0.012	12.400	14,354
2023-10-24	0.014	0.014	0.013	0.014	14.000	1,332
2023-10-23	0.013	0.014	0.013	0.013	13.200	1,514
2023-10-20	0.014	0.014	0.012	0.013	12.600	2,435
2023-10-19	0.015	0.016	0.013	0.014	13.600	7,918
2023-10-18	0.016	0.016	0.015	0.015	14.600	1,678
2023-10-17	0.016	0.018	0.016	0.016	16.000	3,461
2023-10-16	0.016	0.017	0.015	0.016	16.400	2,760
2023-10-13	0.019	0.019	0.015	0.016	16.400	8,530
2023-10-12	0.020	0.020	0.018	0.019	19.000	5,879
2023-10-11	0.024	0.024	0.017	0.020	19.600	11,897
2023-10-10	0.024	0.024	0.022	0.024	24.000	1,185
2023-10-09	0.025	0.026	0.022	0.023	23.200	5,831
2023-10-06	0.020	0.029	0.019	0.025	25.000	9,905
2023-10-05	0.018	0.031	0.016	0.020	20.000	8,980
2023-10-04	0.014	0.022	0.014	0.016	16.000	7,514
2023-10-03	0.015	0.016	0.014	0.015	15.200	13,725
2023-10-02	0.018	0.018	0.015	0.015	15.400	7,277
2023-09-29	0.018	0.018	0.016	0.017	16.600	5,030
2023-09-28	0.016	0.019	0.016	0.018	17.600	3,718
2023-09-27	0.016	0.018	0.015	0.016	15.800	6,453
2023-09-26	0.017	0.017	0.015	0.016	15.800	3,680
2023-09-25	0.016	0.017	0.016	0.017	16.600	2,276
2023-09-22	0.016	0.016	0.015	0.016	16.000	4,956
2023-09-21	0.017	0.018	0.015	0.017	16.800	8,557
2023-09-20	0.018	0.019	0.017	0.018	17.800	3,672
2023-09-19	0.017	0.019	0.016	0.018	17.600	8,017
2023-09-18	0.018	0.018	0.017	0.017	17.400	414
2023-09-15	0.021	0.021	0.017	0.017	17.400	4,753
2023-09-14	0.019	0.021	0.018	0.019	19.000	4,642
2023-09-13	0.019	0.021	0.017	0.021	21.000	3,779
2023-09-12	0.019	0.019	0.018	0.019	19.000	1,494
2023-09-11	0.021	0.021	0.019	0.019	18.800	1,881

← NewerPage 13 of 22 · 1,261 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.