Vetted Assets AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.718	0.722	0.580	0.600	3.000	290,806
2026-04-29	0.728	0.750	0.700	0.710	3.550	292,905
2026-04-28	0.808	0.808	0.700	0.770	3.850	227,229
2026-04-27	0.852	0.890	0.778	0.790	3.950	242,163
2026-04-24	0.856	0.856	0.788	0.850	4.250	187,160
2026-04-23	0.950	0.950	0.820	0.856	4.280	274,662
2026-04-22	0.930	0.988	0.852	0.928	4.640	366,905
2026-04-21	0.844	0.950	0.844	0.924	4.620	491,176
2026-04-20	0.826	0.878	0.662	0.830	4.150	510,149
2026-04-17	0.922	0.940	0.754	0.836	4.180	341,660
2026-04-16	1.005	1.015	0.780	0.898	4.490	493,561
2026-04-15	1.015	1.110	0.792	0.950	4.750	1,036,345
2026-04-14	0.756	1.130	0.754	0.998	4.990	792,410
2026-04-13	0.644	0.800	0.602	0.750	3.750	1,174,165
2026-04-10	0.411	0.750	0.410	0.680	3.400	724,205
2026-04-09	0.362	0.410	0.340	0.410	2.050	165,467
2026-04-08	0.335	0.380	0.335	0.351	1.755	84,245
2026-04-07	0.362	0.362	0.311	0.335	1.675	136,517
2026-04-02	0.380	0.386	0.338	0.363	1.815	90,593
2026-04-01	0.376	0.389	0.366	0.375	1.875	41,718
2026-03-31	0.395	0.395	0.360	0.378	1.890	66,030
2026-03-30	0.380	0.399	0.351	0.374	1.870	251,255
2026-03-27	0.345	0.375	0.310	0.375	1.875	110,617
2026-03-26	0.345	0.379	0.301	0.341	1.705	308,738
2026-03-25	0.290	0.350	0.280	0.350	1.750	279,639
2026-03-24	0.264	0.300	0.248	0.289	1.445	231,884
2026-03-23	0.253	0.300	0.238	0.277	1.385	375,366
2026-03-20	0.274	0.282	0.245	0.260	1.300	105,116
2026-03-19	0.252	0.274	0.213	0.260	1.300	515,810
2026-03-18	0.249	0.249	0.220	0.232	1.160	150,848
2026-03-17	0.233	0.253	0.212	0.232	1.160	766,206
2026-03-16	0.272	0.281	0.229	0.256	1.280	319,135
2026-03-13	0.266	0.290	0.244	0.273	1.365	202,834
2026-03-12	0.226	0.279	0.221	0.260	1.300	808,962
2026-03-11	0.250	0.259	0.233	0.242	1.210	311,798
2026-03-10	0.251	0.262	0.222	0.250	1.250	369,056
2026-03-09	0.259	0.264	0.211	0.250	1.250	792,626
2026-03-06	0.276	0.319	0.250	0.255	1.275	3,002,262
2026-03-05	0.190	0.330	0.190	0.254	1.270	5,448,224
2026-03-04	0.151	0.151	0.127	0.127	0.635	8,885
2026-03-03	0.161	0.161	0.142	0.150	0.750	14,977
2026-03-02	0.160	0.160	0.138	0.155	0.773	17,262
2026-02-27	0.160	0.160	0.159	0.159	0.793	12,525
2026-02-26	0.145	0.148	0.145	0.148	0.738	8,730
2026-02-25	0.150	0.150	0.145	0.148	0.738	23,506
2026-02-24	0.154	0.159	0.154	0.159	0.795	7,985
2026-02-23	0.151	0.151	0.141	0.146	0.728	26,369
2026-02-20	0.150	0.150	0.150	0.150	0.748	0
2026-02-19	0.144	0.150	0.144	0.150	0.748	26,105
2026-02-18	0.158	0.161	0.142	0.160	0.798	28,154
2026-02-17	0.168	0.173	0.100	0.158	0.788	32,769
2026-02-16	0.170	0.180	0.168	0.168	0.840	9,735
2026-02-13	0.198	0.198	0.170	0.170	0.850	15,034
2026-02-12	0.195	0.195	0.181	0.188	0.938	26,963
2026-02-11	0.180	0.190	0.180	0.190	0.950	6,209
2026-02-10	0.200	0.200	0.190	0.190	0.950	10,423
2026-02-09	0.200	0.200	0.173	0.175	0.875	46,571
2026-02-06	0.190	0.209	0.190	0.190	0.950	7,561
2026-02-05	0.189	0.210	0.189	0.190	0.950	43,306
2026-02-04	0.211	0.211	0.190	0.209	1.045	37,132

← NewerPage 3 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.