Vetted Assets AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	0.288	0.307	0.258	0.277	277.00	165
2022-12-20	0.237	0.310	0.207	0.290	290.00	232
2022-12-19	0.220	0.240	0.220	0.229	229.00	33
2022-12-16	0.246	0.249	0.210	0.247	247.00	18
2022-12-15	0.182	0.304	0.182	0.250	250.00	27
2022-12-14	0.254	0.268	0.225	0.268	268.00	38
2022-12-13	0.270	0.270	0.200	0.259	259.00	246
2022-12-12	0.245	0.266	0.245	0.266	266.00	15
2022-12-09	0.210	0.245	0.210	0.245	245.00	105
2022-12-08	0.240	0.243	0.224	0.239	239.00	26
2022-12-07	0.237	0.284	0.200	0.246	246.00	213
2022-12-06	0.282	0.299	0.237	0.237	237.00	177
2022-12-05	0.391	0.450	0.260	0.282	282.00	1,473
2022-12-02	0.147	0.439	0.147	0.380	380.00	4,078
2022-12-01	0.145	0.160	0.099	0.153	153.00	582
2022-11-30	0.183	0.196	0.141	0.165	165.00	686
2022-11-29	0.360	0.386	0.183	0.183	183.00	3,004
2022-11-28	0.290	0.349	0.290	0.310	310.00	109
2022-11-25	0.329	0.350	0.321	0.321	321.00	66
2022-11-24	0.291	0.327	0.291	0.325	325.00	0
2022-11-23	0.323	0.345	0.293	0.343	343.00	91
2022-11-22	0.366	0.396	0.329	0.351	351.00	252
2022-11-21	0.396	0.491	0.330	0.419	419.00	196
2022-11-18	0.340	0.390	0.330	0.370	370.00	159
2022-11-17	0.375	0.375	0.333	0.340	340.00	19
2022-11-16	0.381	0.381	0.330	0.358	358.00	66
2022-11-15	0.383	0.448	0.352	0.385	385.00	188
2022-11-14	0.389	0.389	0.383	0.383	383.00	63
2022-11-11	0.400	0.458	0.328	0.350	350.00	216
2022-11-10	0.467	0.546	0.325	0.400	400.00	177
2022-11-09	0.440	0.482	0.379	0.472	472.00	75
2022-11-08	0.459	0.459	0.343	0.420	420.00	20
2022-11-07	0.480	0.588	0.420	0.421	421.00	306
2022-11-04	0.598	0.598	0.468	0.471	471.00	89
2022-11-03	0.410	0.576	0.410	0.415	415.00	39
2022-11-02	0.478	0.598	0.363	0.410	410.00	72
2022-11-01	0.335	0.487	0.335	0.464	464.00	126
2022-10-31	0.300	0.300	0.290	0.299	299.00	265
2022-10-28	0.255	0.293	0.221	0.290	290.00	283
2022-10-27	0.300	0.301	0.254	0.260	260.00	433
2022-10-26	0.370	0.370	0.285	0.290	290.00	178
2022-10-25	0.478	0.478	0.377	0.378	378.00	132
2022-10-24	0.435	0.481	0.366	0.376	376.00	118
2022-10-21	0.528	0.528	0.504	0.504	504.00	0
2022-10-20	0.480	0.526	0.452	0.524	524.00	14
2022-10-19	0.596	0.596	0.490	0.580	580.00	31
2022-10-18	0.660	0.660	0.445	0.500	500.00	28
2022-10-17	0.542	0.790	0.502	0.550	550.00	57
2022-10-14	0.616	0.616	0.518	0.542	542.00	40
2022-10-13	0.540	0.624	0.420	0.618	618.00	16
2022-10-12	0.357	0.546	0.357	0.538	538.00	0
2022-10-11	0.568	0.630	0.530	0.530	530.00	56
2022-10-10	0.570	0.636	0.536	0.536	536.00	31
2022-10-07	0.514	0.638	0.514	0.638	638.00	7
2022-10-06	0.534	0.600	0.534	0.600	600.00	23
2022-10-05	0.556	0.556	0.556	0.556	556.00	2
2022-10-04	0.578	0.578	0.544	0.544	544.00	6
2022-10-03	0.550	0.550	0.445	0.544	544.00	0
2022-09-30	0.450	0.556	0.425	0.534	534.00	34
2022-09-29	0.482	0.682	0.482	0.504	504.00	22

← NewerPage 17 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.