Vetted Assets AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 5.160 | 5.200 | 5.000 | 5.180 | 5.180 | 72,115 |
| 2026-07-24 | 4.840 | 5.240 | 4.840 | 5.160 | 5.160 | 134,752 |
| 2026-07-23 | 4.860 | 4.880 | 4.800 | 4.820 | 4.820 | 30,963 |
| 2026-07-22 | 4.965 | 4.965 | 4.600 | 4.785 | 4.785 | 120,609 |
| 2026-07-21 | 4.980 | 5.000 | 4.700 | 4.870 | 4.870 | 156,489 |
| 2026-07-20 | 5.030 | 5.050 | 4.760 | 4.980 | 4.980 | 141,706 |
| 2026-07-17 | 5.400 | 5.460 | 5.000 | 5.030 | 5.030 | 220,290 |
| 2026-07-16 | 4.800 | 5.400 | 4.400 | 5.300 | 5.300 | 282,545 |
| 2026-07-15 | 5.280 | 5.300 | 4.555 | 4.890 | 4.890 | 167,331 |
| 2026-07-14 | 4.700 | 5.280 | 4.700 | 5.280 | 5.280 | 270,111 |
| 2026-07-13 | 4.350 | 4.800 | 4.060 | 4.650 | 4.650 | 129,673 |
| 2026-07-10 | 4.405 | 4.420 | 4.205 | 4.255 | 4.255 | 48,111 |
| 2026-07-09 | 4.075 | 4.500 | 4.075 | 4.425 | 4.425 | 247,994 |
| 2026-07-08 | 4.275 | 4.400 | 4.000 | 4.075 | 4.075 | 152,993 |
| 2026-07-07 | 4.205 | 4.395 | 4.200 | 4.280 | 4.280 | 156,009 |
| 2026-07-06 | 4.055 | 4.300 | 4.055 | 4.200 | 4.200 | 144,597 |
| 2026-07-03 | 4.000 | 4.340 | 3.995 | 4.055 | 4.055 | 261,198 |
| 2026-07-02 | 3.500 | 4.100 | 3.500 | 3.995 | 3.995 | 300,687 |
| 2026-07-01 | 3.305 | 3.585 | 3.300 | 3.400 | 3.400 | 76,928 |
| 2026-06-30 | 3.600 | 3.600 | 3.000 | 3.225 | 3.225 | 287,015 |
| 2026-06-29 | 4.200 | 4.200 | 3.555 | 3.620 | 3.620 | 225,359 |
| 2026-06-26 | 4.150 | 4.250 | 4.000 | 4.200 | 4.200 | 65,095 |
| 2026-06-25 | 4.100 | 4.200 | 3.840 | 4.100 | 4.100 | 55,179 |
| 2026-06-24 | 4.150 | 4.180 | 3.980 | 4.100 | 4.100 | 59,352 |
| 2026-06-23 | 4.050 | 4.190 | 3.800 | 4.045 | 4.045 | 85,372 |
| 2026-06-22 | 3.960 | 4.350 | 3.600 | 4.050 | 4.050 | 141,508 |
| 2026-06-18 | 3.980 | 4.100 | 3.790 | 3.960 | 3.960 | 117,101 |
| 2026-06-17 | 3.620 | 4.000 | 3.620 | 3.965 | 3.965 | 191,718 |
| 2026-06-16 | 3.220 | 3.901 | 3.220 | 3.619 | 3.619 | 155,120 |
| 2026-06-15 | 4.000 | 4.100 | 3.000 | 3.220 | 3.220 | 165,133 |
| 2026-06-12 | 0.698 | 0.750 | 0.662 | 0.728 | 3.640 | 77,122 |
| 2026-06-11 | 0.784 | 0.800 | 0.638 | 0.662 | 3.310 | 260,353 |
| 2026-06-10 | 0.618 | 0.922 | 0.558 | 0.736 | 3.680 | 814,823 |
| 2026-06-09 | 0.616 | 0.616 | 0.592 | 0.612 | 3.060 | 53,656 |
| 2026-06-08 | 0.630 | 0.630 | 0.598 | 0.614 | 3.070 | 67,259 |
| 2026-06-05 | 0.600 | 0.642 | 0.564 | 0.630 | 3.150 | 300,518 |
| 2026-06-04 | 0.624 | 0.630 | 0.582 | 0.594 | 2.970 | 83,175 |
| 2026-06-03 | 0.600 | 0.628 | 0.576 | 0.624 | 3.120 | 159,263 |
| 2026-06-02 | 0.604 | 0.610 | 0.400 | 0.586 | 2.930 | 94,156 |
| 2026-06-01 | 0.620 | 0.650 | 0.600 | 0.610 | 3.050 | 50,997 |
| 2026-05-29 | 0.640 | 0.640 | 0.594 | 0.594 | 2.970 | 122,450 |
| 2026-05-28 | 0.670 | 0.670 | 0.600 | 0.642 | 3.210 | 63,270 |
| 2026-05-27 | 0.680 | 0.736 | 0.634 | 0.654 | 3.270 | 293,398 |
| 2026-05-26 | 0.684 | 0.710 | 0.640 | 0.660 | 3.300 | 189,264 |
| 2026-05-25 | 0.622 | 0.736 | 0.608 | 0.680 | 3.400 | 345,214 |
| 2026-05-22 | 0.546 | 0.630 | 0.546 | 0.592 | 2.960 | 300,258 |
| 2026-05-21 | 0.558 | 0.558 | 0.502 | 0.532 | 2.660 | 90,136 |
| 2026-05-20 | 0.528 | 0.582 | 0.518 | 0.540 | 2.700 | 190,413 |
| 2026-05-19 | 0.670 | 0.670 | 0.492 | 0.518 | 2.590 | 689,649 |
| 2026-05-18 | 0.696 | 0.724 | 0.550 | 0.672 | 3.360 | 469,286 |
| 2026-05-15 | 0.512 | 0.730 | 0.512 | 0.684 | 3.420 | 909,065 |
| 2026-05-13 | 0.489 | 0.578 | 0.450 | 0.510 | 2.550 | 255,947 |
| 2026-05-12 | 0.403 | 0.518 | 0.378 | 0.499 | 2.495 | 332,262 |
| 2026-05-11 | 0.375 | 0.400 | 0.330 | 0.400 | 2.000 | 422,668 |
| 2026-05-08 | 0.289 | 0.387 | 0.268 | 0.375 | 1.875 | 631,985 |
| 2026-05-07 | 0.320 | 0.390 | 0.280 | 0.290 | 1.450 | 1,124,108 |
| 2026-05-06 | 0.387 | 0.392 | 0.318 | 0.318 | 1.590 | 1,223,589 |
| 2026-05-05 | 0.562 | 0.586 | 0.376 | 0.398 | 1.990 | 1,235,695 |
| 2026-05-04 | 0.600 | 0.648 | 0.506 | 0.560 | 2.800 | 604,568 |
| 2026-04-30 | 0.718 | 0.722 | 0.580 | 0.600 | 3.000 | 290,806 |
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.