Vetted Assets AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	0.552	0.558	0.552	0.558	2.790	911
2024-11-13	0.570	0.570	0.552	0.562	2.810	7,077
2024-11-12	0.580	0.580	0.580	0.580	2.900	31,379
2024-11-11	0.600	0.600	0.580	0.580	2.900	234
2024-11-08	0.580	0.600	0.580	0.600	3.000	3,571
2024-11-07	0.572	0.598	0.572	0.598	2.990	22,612
2024-11-06	0.586	0.604	0.586	0.586	2.930	85
2024-11-05	0.578	0.594	0.578	0.594	2.970	325
2024-11-04	0.586	0.602	0.580	0.602	3.010	10,708
2024-11-01	0.620	0.620	0.606	0.608	3.040	11,710
2024-10-31	0.630	0.654	0.630	0.654	3.270	13,095
2024-10-30	0.640	0.640	0.640	0.640	3.200	3
2024-10-29	0.626	0.654	0.626	0.654	3.270	11,010
2024-10-28	0.648	0.648	0.648	0.648	3.240	274
2024-10-25	0.660	0.660	0.660	0.660	3.300	300
2024-10-24	0.674	0.730	0.674	0.684	3.420	1,603
2024-10-23	0.692	0.698	0.674	0.674	3.370	4,435
2024-10-22	0.760	0.760	0.706	0.718	3.590	18,570
2024-10-21	0.540	0.734	0.540	0.704	3.520	72,274
2024-10-18	0.451	0.828	0.423	0.734	3.670	148,359
2024-10-17	0.434	0.449	0.434	0.434	2.170	41,699
2024-10-16	0.446	0.450	0.434	0.434	2.170	30,527
2024-10-15	0.440	0.441	0.430	0.430	2.150	17,406
2024-10-14	0.486	0.486	0.440	0.440	2.200	57,249
2024-10-11	0.502	0.520	0.456	0.486	2.430	76,895
2024-10-10	0.481	0.499	0.481	0.499	2.495	9,017
2024-10-09	0.496	0.496	0.482	0.485	2.425	20,791
2024-10-08	0.516	0.516	0.495	0.495	2.475	42,232
2024-10-07	0.518	0.524	0.502	0.504	2.520	42,826
2024-10-04	0.554	0.568	0.518	0.518	2.590	28,276
2024-10-03	0.566	0.568	0.554	0.554	2.770	6,521
2024-10-02	0.576	0.594	0.564	0.568	2.840	18,271
2024-10-01	0.604	0.604	0.556	0.576	2.880	32,319
2024-09-30	0.602	0.608	0.586	0.586	2.930	6,531
2024-09-27	0.606	0.606	0.588	0.598	2.990	24,101
2024-09-26	0.608	0.608	0.588	0.604	3.020	4,460
2024-09-25	0.580	0.842	0.580	0.610	3.050	51,297
2024-09-24	0.616	0.618	0.590	0.590	2.950	17,217
2024-09-23	0.626	0.626	0.600	0.616	3.080	22,804
2024-09-20	0.666	0.666	0.630	0.650	3.250	15,621
2024-09-19	0.650	0.684	0.650	0.672	3.360	51,563
2024-09-18	0.690	0.690	0.612	0.678	3.390	41,453
2024-09-17	0.680	0.700	0.670	0.682	3.410	52,347
2024-09-16	0.662	0.676	0.648	0.648	3.240	39,293
2024-09-13	0.694	0.694	0.648	0.662	3.310	73,416
2024-09-12	0.682	0.702	0.640	0.670	3.350	70,246
2024-09-11	0.670	0.690	0.670	0.676	3.380	11,979
2024-09-10	0.678	0.690	0.678	0.690	3.450	1,437
2024-09-09	0.716	0.716	0.684	0.692	3.460	23,662
2024-09-06	0.702	0.716	0.686	0.698	3.490	49,592
2024-09-05	0.742	0.798	0.700	0.702	3.510	263,575
2024-09-04	0.742	0.856	0.730	0.756	3.780	61,678
2024-09-03	0.754	0.754	0.740	0.744	3.720	7,565
2024-09-02	0.812	0.824	0.738	0.754	3.770	61,955
2024-08-30	0.864	0.864	0.806	0.812	4.060	41,144
2024-08-29	0.850	0.864	0.846	0.862	4.310	15,882
2024-08-28	0.866	0.866	0.836	0.840	4.200	20,542
2024-08-27	0.832	0.890	0.830	0.834	4.170	21,247
2024-08-26	0.900	0.900	0.828	0.830	4.150	14,050
2024-08-23	0.940	0.940	0.846	0.900	4.500	23,354

← NewerPage 9 of 22 · 1,261 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.