Vastra Hamnens Restaurangdrift Ab historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 68.000 | 68.000 | 68.000 | 68.000 | 65.628 | 0 |
| 2024-05-27 | 68.000 | 70.500 | 68.000 | 68.000 | 65.628 | 540 |
| 2024-05-24 | 71.500 | 71.500 | 71.500 | 71.500 | 69.006 | 0 |
| 2024-05-23 | 67.500 | 71.500 | 67.000 | 71.500 | 69.006 | 1,768 |
| 2024-05-22 | 69.500 | 69.500 | 69.500 | 69.500 | 67.076 | 0 |
| 2024-05-21 | 69.500 | 69.500 | 69.500 | 69.500 | 67.076 | 4 |
| 2024-05-20 | 68.000 | 69.000 | 68.000 | 69.000 | 66.593 | 422 |
| 2024-05-17 | 68.000 | 68.000 | 67.500 | 68.000 | 65.628 | 383 |
| 2024-05-16 | 70.000 | 70.000 | 68.500 | 68.500 | 66.111 | 620 |
| 2024-05-15 | 69.000 | 69.000 | 68.500 | 69.000 | 66.593 | 560 |
| 2024-05-14 | 70.500 | 73.000 | 70.500 | 71.000 | 68.523 | 1,201 |
| 2024-05-13 | 70.000 | 70.000 | 70.000 | 70.000 | 67.558 | 29 |
| 2024-05-10 | 69.500 | 69.500 | 69.500 | 69.500 | 67.076 | 3 |
| 2024-05-08 | 67.500 | 69.500 | 67.500 | 69.500 | 67.076 | 681 |
| 2024-05-07 | 69.500 | 69.500 | 69.500 | 69.500 | 67.076 | 10 |
| 2024-05-06 | 68.000 | 69.500 | 68.000 | 69.500 | 67.076 | 306 |
| 2024-05-03 | 68.000 | 68.000 | 67.500 | 68.000 | 65.628 | 614 |
| 2024-05-02 | 68.000 | 68.000 | 68.000 | 68.000 | 65.628 | 16 |
| 2024-04-30 | 68.500 | 68.500 | 68.500 | 68.500 | 66.111 | 0 |
| 2024-04-29 | 68.500 | 68.500 | 68.500 | 68.500 | 66.111 | 66 |
| 2024-04-26 | 74.000 | 74.000 | 70.000 | 70.500 | 65.145 | 813 |
| 2024-04-25 | 76.000 | 76.000 | 74.000 | 74.000 | 68.380 | 51 |
| 2024-04-24 | 75.000 | 75.000 | 75.000 | 75.000 | 69.304 | 200 |
| 2024-04-23 | 75.000 | 75.000 | 75.000 | 75.000 | 69.304 | 0 |
| 2024-04-22 | 75.000 | 75.000 | 75.000 | 75.000 | 69.304 | 4 |
| 2024-04-19 | 78.000 | 78.000 | 75.000 | 75.000 | 69.304 | 8 |
| 2024-04-18 | 76.000 | 76.500 | 76.000 | 76.500 | 70.690 | 231 |
| 2024-04-17 | 76.000 | 76.000 | 76.000 | 76.000 | 70.228 | 60 |
| 2024-04-16 | 78.500 | 78.500 | 76.000 | 76.000 | 70.228 | 123 |
| 2024-04-15 | 77.000 | 77.000 | 77.000 | 77.000 | 71.152 | 0 |
| 2024-04-12 | 77.000 | 77.000 | 77.000 | 77.000 | 71.152 | 0 |
| 2024-04-11 | 77.000 | 77.000 | 77.000 | 77.000 | 71.152 | 0 |
| 2024-04-10 | 79.500 | 79.500 | 76.500 | 77.000 | 71.152 | 333 |
| 2024-04-09 | 80.000 | 80.000 | 77.000 | 77.500 | 71.614 | 325 |
| 2024-04-08 | 78.500 | 78.500 | 77.500 | 78.500 | 72.538 | 210 |
| 2024-04-05 | 78.500 | 78.500 | 78.500 | 78.500 | 72.538 | 0 |
| 2024-04-04 | 79.000 | 80.000 | 78.500 | 78.500 | 72.538 | 120 |
| 2024-04-03 | 80.500 | 80.500 | 75.500 | 77.500 | 71.614 | 168 |
| 2024-04-02 | 79.000 | 79.000 | 78.500 | 78.500 | 72.538 | 301 |
| 2024-03-28 | 80.500 | 80.500 | 80.500 | 80.500 | 74.386 | 0 |
| 2024-03-27 | 80.500 | 80.500 | 80.500 | 80.500 | 74.386 | 0 |
| 2024-03-26 | 80.500 | 80.500 | 80.500 | 80.500 | 74.386 | 0 |
| 2024-03-25 | 80.500 | 80.500 | 80.500 | 80.500 | 74.386 | 5 |
| 2024-03-22 | 77.000 | 77.000 | 77.000 | 77.000 | 71.152 | 100 |
| 2024-03-21 | 76.500 | 76.500 | 76.500 | 76.500 | 70.690 | 10 |
| 2024-03-20 | 78.500 | 78.500 | 78.500 | 78.500 | 72.538 | 0 |
| 2024-03-19 | 78.500 | 78.500 | 78.500 | 78.500 | 72.538 | 264 |
| 2024-03-18 | 77.000 | 79.000 | 75.500 | 78.500 | 72.538 | 513 |
| 2024-03-15 | 75.500 | 75.500 | 75.500 | 75.500 | 69.766 | 0 |
| 2024-03-14 | 75.500 | 75.500 | 75.500 | 75.500 | 69.766 | 24 |
| 2024-03-13 | 76.500 | 76.500 | 74.500 | 75.000 | 69.304 | 576 |
| 2024-03-12 | 74.500 | 74.500 | 74.500 | 74.500 | 68.842 | 0 |
| 2024-03-11 | 74.500 | 74.500 | 74.500 | 74.500 | 68.842 | 10 |
| 2024-03-08 | 74.500 | 74.500 | 74.500 | 74.500 | 68.842 | 102 |
| 2024-03-07 | 75.000 | 75.000 | 75.000 | 75.000 | 69.304 | 165 |
| 2024-03-06 | 73.000 | 73.000 | 73.000 | 73.000 | 67.456 | 0 |
| 2024-03-05 | 73.000 | 73.000 | 73.000 | 73.000 | 67.456 | 100 |
| 2024-03-04 | 73.000 | 73.000 | 73.000 | 73.000 | 67.456 | 0 |
| 2024-03-01 | 73.000 | 73.000 | 73.000 | 73.000 | 67.456 | 14 |
| 2024-02-29 | 73.000 | 73.000 | 73.000 | 73.000 | 67.456 | 60 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-04-30 | 1.3983 SEK |
| 2024-04-29 | 2.7966 SEK |
| 2023-05-02 | 2.7966 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.