Vastra Hamnens Restaurangdrift Ab historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	74.500	74.500	74.000	74.000	68.380	155
2024-02-27	73.500	76.000	73.500	76.000	70.228	20
2024-02-26	72.000	72.500	72.000	72.500	66.993	505
2024-02-23	71.500	71.500	71.500	71.500	66.069	80
2024-02-22	72.500	72.500	71.500	71.500	66.069	433
2024-02-21	71.500	71.500	71.500	71.500	66.069	0
2024-02-20	71.500	71.500	71.500	71.500	66.069	0
2024-02-19	71.500	71.500	71.500	71.500	66.069	10
2024-02-16	73.500	73.500	73.500	73.500	67.918	70
2024-02-15	71.500	71.500	71.500	71.500	66.069	0
2024-02-14	70.000	71.500	69.500	71.500	66.069	338
2024-02-13	70.000	70.500	70.000	70.500	65.145	510
2024-02-12	70.500	71.500	70.500	71.500	66.069	146
2024-02-09	71.500	71.500	71.500	71.500	66.069	74
2024-02-08	72.500	72.500	72.500	72.500	66.993	0
2024-02-07	72.500	72.500	72.500	72.500	66.993	0
2024-02-06	70.500	72.500	70.500	72.500	66.993	26
2024-02-05	72.500	72.500	72.000	72.500	66.993	134
2024-02-02	72.500	72.500	72.500	72.500	66.993	32
2024-02-01	74.500	74.500	74.500	74.500	68.842	19
2024-01-31	74.000	78.000	72.000	74.500	68.842	1,089
2024-01-30	74.000	74.000	74.000	74.000	68.380	1
2024-01-29	73.000	74.000	72.000	74.000	68.380	763
2024-01-26	72.000	72.000	72.000	72.000	66.531	60
2024-01-25	70.500	70.500	70.500	70.500	65.145	171
2024-01-24	69.500	71.000	69.500	71.000	65.607	276
2024-01-23	69.500	69.500	69.500	69.500	64.221	0
2024-01-22	69.500	70.000	69.500	69.500	64.221	613
2024-01-19	70.500	70.500	68.500	69.500	64.221	960
2024-01-18	71.000	71.000	71.000	71.000	65.607	102
2024-01-17	70.000	70.000	70.000	70.000	64.683	128
2024-01-16	69.500	70.000	69.500	70.000	64.683	680
2024-01-15	71.500	72.000	71.500	72.000	66.531	3
2024-01-12	71.500	71.500	71.500	71.500	66.069	0
2024-01-11	71.500	71.500	71.500	71.500	66.069	2
2024-01-10	68.500	70.000	68.500	68.500	63.297	139
2024-01-09	73.500	73.500	70.000	70.000	64.683	377
2024-01-08	71.000	71.000	69.000	70.000	64.683	596
2024-01-05	73.500	73.500	73.500	73.500	67.918	0
2024-01-04	73.500	73.500	73.500	73.500	67.918	5
2024-01-03	67.000	67.000	67.000	67.000	61.911	107
2024-01-02	65.500	68.000	65.500	68.000	62.835	313
2023-12-29	67.500	67.500	67.500	67.500	62.373	0
2023-12-28	67.500	67.500	67.500	67.500	62.373	19
2023-12-27	67.500	68.500	67.000	68.500	63.297	733
2023-12-22	69.500	69.500	69.500	69.500	64.221	0
2023-12-21	69.500	69.500	69.500	69.500	64.221	0
2023-12-20	69.500	69.500	69.500	69.500	64.221	50
2023-12-19	69.500	69.500	69.500	69.500	64.221	1
2023-12-18	69.500	69.500	69.500	69.500	64.221	20
2023-12-15	67.500	67.500	67.500	67.500	62.373	75
2023-12-14	67.500	67.500	67.500	67.500	62.373	20
2023-12-13	70.500	70.500	70.500	70.500	65.145	0
2023-12-12	70.000	70.500	68.000	70.500	65.145	588
2023-12-11	71.000	71.000	69.000	69.500	64.221	221
2023-12-08	69.000	69.000	69.000	69.000	63.759	0
2023-12-07	69.000	69.000	69.000	69.000	63.759	229
2023-12-06	68.000	68.000	68.000	68.000	62.835	60
2023-12-05	70.000	70.000	70.000	70.000	64.683	148
2023-12-04	77.000	77.000	77.000	77.000	71.152	15

← NewerPage 12 of 19 · 1,120 trading daysOlder →

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.