Vetted Assets AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	0.021	0.021	0.019	0.019	18.800	1,881
2023-09-08	0.020	0.022	0.020	0.020	20.200	7,026
2023-09-07	0.019	0.020	0.019	0.020	19.800	761
2023-09-06	0.019	0.020	0.018	0.019	19.400	5,935
2023-09-05	0.020	0.022	0.018	0.021	20.600	9,718
2023-09-04	0.019	0.021	0.019	0.020	20.200	1,705
2023-09-01	0.019	0.019	0.018	0.019	18.800	937
2023-08-31	0.018	0.019	0.018	0.019	18.800	2,912
2023-08-30	0.020	0.022	0.017	0.018	18.400	4,534
2023-08-29	0.021	0.021	0.018	0.020	20.000	4,676
2023-08-28	0.023	0.023	0.020	0.021	21.400	12,213
2023-08-25	0.025	0.025	0.021	0.024	23.600	5,888
2023-08-24	0.025	0.026	0.021	0.025	24.800	4,358
2023-08-23	0.020	0.028	0.020	0.024	23.800	4,731
2023-08-22	0.023	0.023	0.023	0.023	23.400	1,400
2023-08-21	0.023	0.023	0.020	0.023	23.200	1,154
2023-08-18	0.021	0.024	0.020	0.023	23.200	621
2023-08-17	0.024	0.024	0.022	0.022	22.400	849
2023-08-16	0.022	0.024	0.021	0.023	23.400	2,372
2023-08-15	0.024	0.024	0.021	0.022	22.000	3,336
2023-08-14	0.024	0.026	0.023	0.024	24.400	2,084
2023-08-11	0.023	0.025	0.023	0.024	24.000	2,239
2023-08-10	0.023	0.025	0.022	0.024	24.200	6,546
2023-08-09	0.025	0.025	0.020	0.023	23.200	13,430
2023-08-08	0.024	0.025	0.023	0.023	23.400	2,056
2023-08-07	0.026	0.028	0.023	0.023	23.200	3,542
2023-08-04	0.027	0.031	0.026	0.026	26.000	11,178
2023-08-03	0.025	0.027	0.024	0.027	26.600	4,624
2023-08-02	0.025	0.026	0.023	0.025	25.200	7,439
2023-08-01	0.026	0.028	0.025	0.025	25.200	6,651
2023-07-31	0.025	0.029	0.024	0.026	26.400	6,248
2023-07-28	0.027	0.028	0.024	0.028	28.000	2,282
2023-07-27	0.028	0.028	0.025	0.027	26.800	1,765
2023-07-26	0.029	0.029	0.027	0.028	28.000	1,133
2023-07-25	0.026	0.029	0.026	0.029	29.000	13,963
2023-07-24	0.029	0.033	0.026	0.029	28.800	3,761
2023-07-21	0.030	0.034	0.027	0.029	29.400	15,193
2023-07-20	0.031	0.031	0.028	0.030	30.000	4,705
2023-07-19	0.031	0.034	0.030	0.030	30.000	589
2023-07-18	0.030	0.031	0.028	0.031	30.800	1,078
2023-07-17	0.035	0.035	0.029	0.030	30.400	5,409
2023-07-14	0.034	0.034	0.031	0.034	33.600	3,926
2023-07-13	0.036	0.040	0.033	0.035	34.600	2,062
2023-07-12	0.035	0.036	0.033	0.036	36.000	1,832
2023-07-11	0.036	0.039	0.032	0.035	35.200	2,266
2023-07-10	0.035	0.050	0.024	0.036	36.400	31,010
2023-07-07	0.037	0.037	0.022	0.024	24.000	1,513
2023-07-06	0.039	0.039	0.034	0.037	37.400	1,124
2023-07-05	0.037	0.040	0.036	0.039	39.400	2,249
2023-07-04	0.036	0.040	0.035	0.038	38.400	2,888
2023-07-03	0.037	0.037	0.028	0.036	36.000	979
2023-06-30	0.039	0.039	0.036	0.036	36.200	870
2023-06-29	0.040	0.043	0.036	0.040	39.600	949
2023-06-28	0.040	0.040	0.037	0.039	39.400	1,811
2023-06-27	0.037	0.040	0.037	0.038	37.600	2,543
2023-06-26	0.040	0.040	0.036	0.037	36.600	609
2023-06-22	0.040	0.041	0.038	0.040	40.000	1,703
2023-06-21	0.040	0.043	0.039	0.040	39.800	3,924
2023-06-20	0.040	0.047	0.039	0.040	39.600	8,150
2023-06-19	0.054	0.062	0.031	0.039	39.000	12,717

← NewerPage 14 of 22 · 1,262 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.