Vetted Assets AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	0.470	0.584	0.461	0.582	582.00	1
2022-09-27	0.600	0.600	0.400	0.588	588.00	196
2022-09-26	0.684	0.686	0.471	0.586	586.00	18
2022-09-23	0.696	0.696	0.600	0.612	612.00	26
2022-09-22	0.676	0.688	0.562	0.598	598.00	28
2022-09-21	0.736	0.802	0.666	0.750	750.00	119
2022-09-20	0.700	0.700	0.700	0.700	700.00	0
2022-09-19	0.730	0.736	0.608	0.700	700.00	7
2022-09-16	0.746	0.746	0.654	0.728	728.00	33
2022-09-15	0.544	0.700	0.544	0.660	660.00	32
2022-09-14	0.600	0.600	0.600	0.600	600.00	0
2022-09-13	0.582	0.600	0.580	0.600	600.00	20
2022-09-12	0.658	0.678	0.528	0.600	600.00	2
2022-09-09	0.536	0.698	0.500	0.658	658.00	37
2022-09-08	0.556	0.556	0.456	0.520	520.00	2
2022-09-07	0.499	0.499	0.499	0.499	499.00	6
2022-09-06	0.477	0.548	0.425	0.499	499.00	17
2022-09-05	0.500	0.646	0.424	0.540	540.00	63
2022-09-02	0.415	0.720	0.415	0.546	546.00	219
2022-09-01	0.400	0.400	0.400	0.400	400.00	0
2022-08-31	0.400	0.400	0.400	0.400	400.00	1
2022-08-30	0.400	0.400	0.400	0.400	400.00	0
2022-08-29	0.417	0.417	0.417	0.417	417.00	0
2022-08-26	0.458	0.458	0.405	0.405	405.00	40
2022-08-25	0.459	0.459	0.458	0.458	458.00	50
2022-08-24	0.380	0.400	0.380	0.400	400.00	1
2022-08-23	0.472	0.472	0.472	0.472	472.00	0
2022-08-22	0.383	0.472	0.383	0.472	472.00	4
2022-08-19	0.352	0.483	0.352	0.483	483.00	2
2022-08-18	0.300	0.499	0.300	0.478	478.00	11
2022-08-17	0.436	0.499	0.436	0.499	499.00	8
2022-08-16	0.455	0.538	0.455	0.538	538.00	0
2022-08-15	0.546	0.548	0.442	0.548	548.00	2
2022-08-12	0.604	0.604	0.556	0.556	556.00	0
2022-08-11	0.508	0.542	0.491	0.506	506.00	23
2022-08-10	0.481	0.510	0.481	0.510	510.00	10
2022-08-09	0.564	0.564	0.459	0.520	520.00	17
2022-08-08	0.600	0.608	0.542	0.564	564.00	22
2022-08-05	0.658	0.658	0.610	0.610	610.00	0
2022-08-04	0.614	0.682	0.600	0.660	660.00	82
2022-08-03	0.782	0.782	0.606	0.712	712.00	59
2022-08-02	0.586	0.690	0.586	0.690	690.00	0
2022-08-01	0.716	0.716	0.698	0.698	698.00	0
2022-07-29	0.750	0.750	0.666	0.730	730.00	70
2022-07-28	0.678	0.786	0.678	0.754	754.00	34
2022-07-27	0.814	0.814	0.656	0.786	786.00	3
2022-07-26	0.780	0.820	0.644	0.820	820.00	35
2022-07-25	0.836	0.836	0.700	0.728	728.00	136
2022-07-22	0.786	0.844	0.714	0.834	834.00	32
2022-07-21	0.686	0.780	0.686	0.690	690.00	19
2022-07-20	0.790	0.800	0.682	0.682	682.00	16
2022-07-19	0.800	0.800	0.700	0.760	760.00	2
2022-07-18	0.660	0.660	0.660	0.660	660.00	0
2022-07-15	0.660	0.680	0.660	0.660	660.00	5
2022-07-14	0.572	0.660	0.572	0.640	640.00	2
2022-07-13	0.572	0.660	0.572	0.660	660.00	0
2022-07-12	0.572	0.660	0.572	0.660	660.00	1
2022-07-11	0.572	0.678	0.572	0.678	678.00	2
2022-07-08	0.650	0.680	0.638	0.680	680.00	16
2022-07-07	0.457	0.638	0.457	0.638	638.00	22

← NewerPage 18 of 21 · 1,257 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.