Vetted Assets AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-06 | 0.446 | 0.530 | 0.446 | 0.528 | 528.00 | 53 |
| 2022-07-05 | 0.490 | 0.490 | 0.438 | 0.445 | 445.00 | 20 |
| 2022-07-04 | 0.512 | 0.512 | 0.512 | 0.512 | 512.00 | 1 |
| 2022-07-01 | 0.493 | 0.493 | 0.493 | 0.493 | 493.00 | 1 |
| 2022-06-30 | 0.556 | 0.556 | 0.475 | 0.475 | 475.00 | 4 |
| 2022-06-29 | 0.598 | 0.598 | 0.460 | 0.462 | 462.00 | 211 |
| 2022-06-28 | 0.480 | 0.600 | 0.480 | 0.578 | 578.00 | 23 |
| 2022-06-27 | 0.650 | 0.650 | 0.468 | 0.600 | 600.00 | 35 |
| 2022-06-23 | 0.489 | 0.650 | 0.489 | 0.650 | 650.00 | 50 |
| 2022-06-22 | 0.580 | 0.580 | 0.442 | 0.510 | 510.00 | 104 |
| 2022-06-21 | 0.402 | 0.500 | 0.390 | 0.500 | 500.00 | 57 |
| 2022-06-20 | 0.445 | 0.450 | 0.350 | 0.402 | 402.00 | 70 |
| 2022-06-17 | 0.445 | 0.445 | 0.445 | 0.445 | 445.00 | 0 |
| 2022-06-16 | 0.447 | 0.447 | 0.447 | 0.447 | 447.00 | 0 |
| 2022-06-15 | 0.460 | 0.460 | 0.373 | 0.447 | 447.00 | 18 |
| 2022-06-14 | 0.479 | 0.479 | 0.361 | 0.465 | 465.00 | 20 |
| 2022-06-13 | 0.489 | 0.489 | 0.358 | 0.412 | 412.00 | 2 |
| 2022-06-10 | 0.485 | 0.485 | 0.440 | 0.440 | 440.00 | 5 |
| 2022-06-09 | 0.437 | 0.490 | 0.437 | 0.490 | 490.00 | 59 |
| 2022-06-08 | 0.489 | 0.490 | 0.407 | 0.489 | 489.00 | 89 |
| 2022-06-07 | 0.550 | 0.550 | 0.400 | 0.490 | 490.00 | 20 |
| 2022-06-03 | 0.560 | 0.560 | 0.502 | 0.510 | 510.00 | 56 |
| 2022-06-02 | 0.676 | 0.676 | 0.556 | 0.562 | 562.00 | 108 |
| 2022-06-01 | 0.700 | 0.700 | 0.500 | 0.500 | 500.00 | 212 |
| 2022-05-31 | 0.640 | 0.722 | 0.626 | 0.652 | 652.00 | 25 |
| 2022-05-30 | 0.696 | 0.696 | 0.552 | 0.646 | 646.00 | 78 |
| 2022-05-27 | 0.682 | 0.700 | 0.536 | 0.684 | 684.00 | 22 |
| 2022-05-25 | 0.728 | 0.728 | 0.698 | 0.698 | 698.00 | 4 |
| 2022-05-24 | 0.714 | 0.764 | 0.700 | 0.718 | 718.00 | 53 |
| 2022-05-23 | 0.882 | 0.882 | 0.708 | 0.714 | 714.00 | 45 |
| 2022-05-20 | 0.884 | 0.886 | 0.782 | 0.860 | 860.00 | 24 |
| 2022-05-19 | 0.858 | 0.858 | 0.856 | 0.856 | 856.00 | 15 |
| 2022-05-18 | 0.700 | 0.868 | 0.700 | 0.868 | 868.00 | 103 |
| 2022-05-17 | 0.826 | 0.826 | 0.800 | 0.800 | 800.00 | 36 |
| 2022-05-16 | 0.908 | 0.908 | 0.800 | 0.806 | 806.00 | 140 |
| 2022-05-13 | 0.890 | 0.916 | 0.834 | 0.912 | 912.00 | 1 |
| 2022-05-12 | 0.900 | 0.900 | 0.900 | 0.900 | 900.00 | 0 |
| 2022-05-11 | 0.996 | 0.996 | 0.900 | 0.900 | 900.00 | 7 |
| 2022-05-10 | 0.886 | 0.944 | 0.886 | 0.940 | 940.00 | 12 |
| 2022-05-09 | 1.095 | 1.095 | 0.808 | 0.886 | 886.00 | 49 |
| 2022-05-06 | 0.940 | 0.942 | 0.804 | 0.862 | 862.00 | 276 |
| 2022-05-05 | 1.035 | 1.200 | 0.890 | 1.050 | 1,050.00 | 108 |
| 2022-05-04 | 1.050 | 1.050 | 0.972 | 1.020 | 1,020.00 | 5 |
| 2022-05-03 | 1.015 | 1.090 | 1.000 | 1.085 | 1,085.00 | 35 |
| 2022-05-02 | 1.100 | 1.100 | 1.000 | 1.100 | 1,100.00 | 77 |
| 2022-04-29 | 1.060 | 1.100 | 1.050 | 1.100 | 1,100.00 | 62 |
| 2022-04-28 | 1.185 | 1.345 | 1.000 | 1.170 | 1,170.00 | 112 |
| 2022-04-27 | 1.120 | 1.185 | 1.085 | 1.185 | 1,185.00 | 6 |
| 2022-04-26 | 1.055 | 1.295 | 1.055 | 1.120 | 1,120.00 | 35 |
| 2022-04-25 | 1.190 | 1.210 | 1.040 | 1.100 | 1,100.00 | 24 |
| 2022-04-22 | 1.125 | 1.400 | 1.000 | 1.200 | 1,200.00 | 177 |
| 2022-04-21 | 1.020 | 1.150 | 1.000 | 1.140 | 1,140.00 | 291 |
| 2022-04-20 | 1.200 | 1.245 | 1.085 | 1.150 | 1,150.00 | 59 |
| 2022-04-19 | 1.215 | 1.250 | 1.120 | 1.250 | 1,250.00 | 54 |
| 2022-04-14 | 1.290 | 1.395 | 1.285 | 1.375 | 1,375.00 | 4 |
| 2022-04-13 | 1.245 | 1.325 | 1.240 | 1.325 | 1,325.00 | 16 |
| 2022-04-12 | 1.355 | 1.355 | 1.290 | 1.340 | 1,340.00 | 6 |
| 2022-04-11 | 1.365 | 1.745 | 1.210 | 1.290 | 1,290.00 | 151 |
| 2022-04-08 | 1.240 | 1.385 | 1.205 | 1.365 | 1,365.00 | 89 |
| 2022-04-07 | 1.190 | 1.265 | 1.190 | 1.245 | 1,245.00 | 72 |
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.