Vastra Hamnens Restaurangdrift Ab historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	74.500	74.500	74.500	74.500	68.842	0
2023-11-30	74.500	74.500	74.500	74.500	68.842	90
2023-11-29	70.500	70.500	70.500	70.500	65.145	0
2023-11-28	70.500	70.500	70.500	70.500	65.145	0
2023-11-27	70.500	70.500	70.500	70.500	65.145	0
2023-11-24	70.500	70.500	70.500	70.500	65.145	0
2023-11-23	70.500	70.500	70.500	70.500	65.145	112
2023-11-22	65.000	70.000	65.000	70.000	64.683	478
2023-11-21	67.000	67.000	67.000	67.000	61.911	0
2023-11-20	67.000	67.000	67.000	67.000	61.911	100
2023-11-17	66.000	66.000	66.000	66.000	60.987	0
2023-11-16	67.000	71.000	64.500	66.000	60.987	834
2023-11-15	78.000	78.000	78.000	78.000	72.076	0
2023-11-14	78.000	78.000	78.000	78.000	72.076	0
2023-11-13	78.000	78.000	78.000	78.000	72.076	0
2023-11-10	78.000	78.000	78.000	78.000	72.076	0
2023-11-09	68.500	78.000	68.500	78.000	72.076	1,600
2023-11-08	68.500	68.500	68.500	68.500	63.297	51
2023-11-07	63.500	63.500	63.500	63.500	58.677	0
2023-11-06	63.500	63.500	63.500	63.500	58.677	60
2023-11-03	70.500	70.500	70.500	70.500	65.145	0
2023-11-02	70.500	70.500	70.500	70.500	65.145	0
2023-11-01	70.500	70.500	70.500	70.500	65.145	0
2023-10-31	70.500	70.500	70.500	70.500	65.145	0
2023-10-30	70.000	70.500	70.000	70.500	65.145	620
2023-10-27	69.500	71.000	69.500	70.000	64.683	983
2023-10-26	61.500	61.500	61.500	61.500	56.829	9
2023-10-25	70.500	70.500	70.500	70.500	65.145	7
2023-10-24	64.500	70.500	64.000	70.500	65.145	770
2023-10-23	65.500	65.500	65.500	65.500	60.525	0
2023-10-20	65.500	65.500	65.500	65.500	60.525	0
2023-10-19	65.500	65.500	65.500	65.500	60.525	0
2023-10-18	65.500	65.500	65.500	65.500	60.525	0
2023-10-17	65.500	65.500	65.500	65.500	60.525	0
2023-10-16	65.500	65.500	65.500	65.500	60.525	100
2023-10-13	70.000	70.000	70.000	70.000	64.683	0
2023-10-12	70.000	70.000	70.000	70.000	64.683	197
2023-10-11	69.500	69.500	69.500	69.500	64.221	0
2023-10-10	69.500	69.500	69.500	69.500	64.221	0
2023-10-09	69.500	69.500	69.500	69.500	64.221	0
2023-10-06	69.500	69.500	69.500	69.500	64.221	0
2023-10-05	69.500	69.500	69.500	69.500	64.221	0
2023-10-04	69.500	69.500	69.500	69.500	64.221	0
2023-10-03	69.500	69.500	69.500	69.500	64.221	0
2023-10-02	69.500	69.500	69.500	69.500	64.221	0
2023-09-29	69.500	69.500	69.500	69.500	64.221	6
2023-09-28	69.000	69.000	69.000	69.000	63.759	12
2023-09-27	67.500	67.500	67.500	67.500	62.373	0
2023-09-26	67.500	67.500	67.500	67.500	62.373	0
2023-09-25	68.500	68.500	55.000	67.500	62.373	497
2023-09-22	70.000	70.000	70.000	70.000	64.683	100
2023-09-21	73.000	73.500	68.500	68.500	63.297	427
2023-09-20	68.000	68.000	68.000	68.000	62.835	0
2023-09-19	68.000	68.000	68.000	68.000	62.835	180
2023-09-18	68.000	68.000	68.000	68.000	62.835	0
2023-09-15	68.000	68.000	68.000	68.000	62.835	1
2023-09-14	68.000	68.000	68.000	68.000	62.835	0
2023-09-13	68.000	68.000	68.000	68.000	62.835	0
2023-09-12	68.000	68.000	68.000	68.000	62.835	0
2023-09-11	68.000	68.000	68.000	68.000	62.835	123

← NewerPage 13 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.