Vetted Assets AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	1.365	1.365	1.190	1.305	1,305.00	12
2022-04-05	1.290	1.290	1.250	1.270	1,270.00	111
2022-04-04	1.295	1.400	1.285	1.400	1,400.00	25
2022-04-01	1.380	1.380	1.230	1.290	1,290.00	110
2022-03-31	1.324	1.400	1.260	1.380	1,380.00	44
2022-03-30	1.692	1.692	1.320	1.320	1,320.00	181
2022-03-29	1.684	1.684	1.352	1.496	1,496.00	14
2022-03-28	1.452	1.818	1.390	1.460	1,460.00	82
2022-03-25	1.312	1.550	1.312	1.450	1,450.00	121
2022-03-24	1.270	1.400	1.250	1.306	1,306.00	216
2022-03-23	1.450	1.578	1.264	1.376	1,376.00	213
2022-03-22	1.320	1.700	1.202	1.442	1,442.00	390
2022-03-21	1.116	1.320	1.116	1.302	1,302.00	57
2022-03-18	1.168	1.280	1.162	1.200	1,200.00	30
2022-03-17	1.180	1.240	1.106	1.120	1,120.00	80
2022-03-16	1.084	1.108	1.020	1.106	1,106.00	115
2022-03-15	1.100	1.180	1.100	1.122	1,122.00	47
2022-03-14	1.098	1.100	1.014	1.100	1,100.00	306
2022-03-11	1.244	1.244	1.120	1.170	1,170.00	80
2022-03-10	1.200	1.210	1.100	1.132	1,132.00	94
2022-03-09	1.192	1.260	1.100	1.104	1,104.00	315
2022-03-08	1.270	1.270	1.190	1.190	1,190.00	35
2022-03-07	1.348	1.698	1.154	1.274	1,274.00	118
2022-03-04	1.498	1.508	1.276	1.348	1,348.00	195
2022-03-03	1.534	1.616	1.500	1.516	1,516.00	22
2022-03-02	1.746	1.746	1.530	1.598	1,598.00	106
2022-03-01	1.630	1.882	1.610	1.744	1,744.00	99
2022-02-28	1.962	2.110	1.660	2.110	2,110.00	41
2022-02-25	1.870	1.986	1.600	1.964	1,964.00	63
2022-02-24	1.408	1.870	1.408	1.870	1,870.00	30
2022-02-23	2.000	2.075	1.800	1.800	1,800.00	95
2022-02-22	2.100	2.380	1.860	1.950	1,950.00	216
2022-02-21	2.125	2.245	2.125	2.125	2,125.00	1
2022-02-18	2.025	2.400	2.020	2.125	2,125.00	67
2022-02-17	2.380	2.395	2.130	2.395	2,395.00	11
2022-02-16	2.400	2.400	2.005	2.400	2,400.00	11
2022-02-15	2.215	2.400	2.150	2.400	2,400.00	29
2022-02-14	2.355	2.490	2.120	2.395	2,395.00	11
2022-02-11	2.450	2.450	2.450	2.450	2,450.00	0
2022-02-10	2.400	2.495	2.330	2.400	2,400.00	1
2022-02-09	2.355	2.710	2.215	2.400	2,400.00	48
2022-02-08	2.380	2.575	2.220	2.355	2,355.00	24
2022-02-07	2.400	2.400	2.170	2.395	2,395.00	14
2022-02-04	2.660	2.780	2.370	2.400	2,400.00	79
2022-02-03	2.400	3.000	2.360	2.885	2,885.00	186
2022-02-02	2.675	2.675	2.400	2.400	2,400.00	61
2022-02-01	2.455	2.775	2.450	2.680	2,680.00	30
2022-01-31	2.610	2.965	2.610	2.640	2,640.00	12
2022-01-28	2.815	2.815	2.610	2.610	2,610.00	0
2022-01-27	2.420	2.995	2.420	2.835	2,835.00	14
2022-01-26	2.600	2.615	2.535	2.615	2,615.00	2
2022-01-25	2.525	2.840	2.525	2.600	2,600.00	4
2022-01-24	2.495	2.500	2.400	2.500	2,500.00	12
2022-01-21	2.505	2.530	2.450	2.500	2,500.00	32
2022-01-20	2.540	2.610	2.520	2.530	2,530.00	45
2022-01-19	2.605	2.705	2.505	2.705	2,705.00	11
2022-01-18	2.950	2.950	2.600	2.605	2,605.00	41
2022-01-17	3.000	3.115	2.855	2.950	2,950.00	67
2022-01-14	2.835	3.075	2.615	2.960	2,960.00	52
2022-01-13	3.005	3.005	2.605	2.835	2,835.00	171

← NewerPage 20 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.