Vetted Assets AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-17	0.544	0.544	0.494	0.518	2.590	9,761
2025-02-14	0.550	0.550	0.534	0.534	2.670	11,584
2025-02-13	0.564	0.602	0.564	0.602	3.010	32
2025-02-12	0.602	0.602	0.602	0.602	3.010	0
2025-02-11	0.526	0.854	0.492	0.602	3.010	9,923
2025-02-10	0.556	0.556	0.550	0.550	2.750	422
2025-02-07	0.548	0.550	0.548	0.550	2.750	3,363
2025-02-06	0.510	0.544	0.510	0.544	2.720	365
2025-02-05	0.538	0.538	0.530	0.530	2.650	10,260
2025-02-04	0.538	0.538	0.538	0.538	2.690	0
2025-02-03	0.582	0.582	0.580	0.580	2.900	68
2025-01-31	0.532	0.564	0.532	0.564	2.820	125
2025-01-30	0.566	0.568	0.558	0.558	2.790	6,014
2025-01-29	0.538	0.560	0.538	0.560	2.800	50
2025-01-28	0.530	0.538	0.504	0.538	2.690	2,655
2025-01-27	0.516	0.532	0.516	0.532	2.660	564
2025-01-24	0.526	0.528	0.526	0.528	2.640	779
2025-01-23	0.552	0.552	0.552	0.552	2.760	89
2025-01-22	0.580	0.580	0.572	0.572	2.860	4,660
2025-01-21	0.550	0.550	0.550	0.550	2.750	2,543
2025-01-20	0.546	0.574	0.546	0.574	2.870	1,420
2025-01-17	0.546	0.582	0.546	0.582	2.910	2,205
2025-01-16	0.560	0.560	0.560	0.560	2.800	3,620
2025-01-15	0.494	0.540	0.494	0.540	2.700	241
2025-01-14	0.542	0.542	0.540	0.540	2.700	2,820
2025-01-13	0.530	0.566	0.528	0.546	2.730	15,043
2025-01-10	0.530	0.560	0.530	0.530	2.650	5,549
2025-01-09	0.532	0.532	0.530	0.530	2.650	3,935
2025-01-08	0.556	0.556	0.534	0.534	2.670	7,734
2025-01-07	0.586	0.586	0.562	0.570	2.850	874
2025-01-03	0.570	0.570	0.570	0.570	2.850	2
2025-01-02	0.580	0.596	0.580	0.596	2.980	3,700
2024-12-30	0.614	0.614	0.578	0.580	2.900	1,404
2024-12-27	0.636	0.660	0.616	0.616	3.080	5,018
2024-12-23	0.650	0.696	0.648	0.648	3.240	14,100
2024-12-20	0.550	0.650	0.526	0.650	3.250	10,717
2024-12-19	0.574	0.574	0.550	0.550	2.750	24,000
2024-12-18	0.600	0.600	0.600	0.600	3.000	100
2024-12-17	0.650	0.652	0.578	0.614	3.070	29,385
2024-12-16	0.632	0.650	0.616	0.650	3.250	13,490
2024-12-13	0.620	0.620	0.620	0.620	3.100	3,500
2024-12-12	0.670	0.672	0.646	0.646	3.230	4,756
2024-12-11	0.858	0.858	0.672	0.672	3.360	5,016
2024-12-10	0.552	0.700	0.548	0.700	3.500	32,426
2024-12-09	0.580	0.592	0.580	0.592	2.960	8,411
2024-12-06	0.560	0.584	0.546	0.584	2.920	3,423
2024-12-05	0.602	0.602	0.566	0.566	2.830	850
2024-12-04	0.576	0.612	0.574	0.580	2.900	4,331
2024-12-03	0.596	0.616	0.542	0.578	2.890	4,730
2024-12-02	0.614	0.614	0.576	0.596	2.980	1,311
2024-11-29	0.614	0.652	0.614	0.620	3.100	361
2024-11-28	0.666	0.666	0.620	0.666	3.330	7,117
2024-11-27	0.698	0.698	0.618	0.618	3.090	3,317
2024-11-26	0.636	0.686	0.636	0.640	3.200	3,755
2024-11-25	0.650	0.690	0.650	0.690	3.450	1,919
2024-11-22	0.672	0.790	0.650	0.650	3.250	7,014
2024-11-21	0.700	0.700	0.650	0.650	3.250	10,763
2024-11-20	0.858	0.858	0.634	0.676	3.380	9,402
2024-11-19	0.550	0.630	0.550	0.584	2.920	56,577
2024-11-18	0.568	0.568	0.568	0.568	2.840	120

← NewerPage 8 of 21 · 1,258 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.