Vastra Hamnens Restaurangdrift Ab historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	70.000	70.000	70.000	70.000	64.683	0
2023-09-07	69.500	70.000	69.500	70.000	64.683	100
2023-09-06	70.500	70.500	70.500	70.500	65.145	0
2023-09-05	72.000	72.000	70.000	70.500	65.145	403
2023-09-04	68.000	68.000	68.000	68.000	62.835	0
2023-09-01	68.000	68.000	68.000	68.000	62.835	73
2023-08-31	76.000	76.000	76.000	76.000	70.228	0
2023-08-30	76.000	76.000	76.000	76.000	70.228	0
2023-08-29	76.000	76.000	76.000	76.000	70.228	0
2023-08-28	76.000	76.000	76.000	76.000	70.228	0
2023-08-25	76.000	76.000	76.000	76.000	70.228	0
2023-08-24	76.000	76.000	76.000	76.000	70.228	0
2023-08-23	76.000	76.000	76.000	76.000	70.228	0
2023-08-22	76.000	76.000	76.000	76.000	70.228	0
2023-08-21	76.000	76.000	76.000	76.000	70.228	0
2023-08-18	76.000	76.000	76.000	76.000	70.228	2
2023-08-17	70.500	70.500	69.000	70.500	65.145	201
2023-08-16	74.500	74.500	74.500	74.500	68.842	0
2023-08-15	74.500	74.500	74.500	74.500	68.842	0
2023-08-14	74.500	74.500	74.500	74.500	68.842	1
2023-08-11	70.000	74.500	70.000	74.500	68.842	162
2023-08-10	69.500	69.500	69.500	69.500	64.221	0
2023-08-09	71.500	71.500	69.500	69.500	64.221	1,322
2023-08-08	70.000	70.000	70.000	70.000	64.683	0
2023-08-07	70.000	70.000	70.000	70.000	64.683	0
2023-08-04	70.000	70.000	70.000	70.000	64.683	0
2023-08-03	69.500	70.000	69.500	70.000	64.683	67
2023-08-02	74.500	74.500	73.000	73.000	67.456	23
2023-08-01	69.000	75.000	69.000	75.000	69.304	562
2023-07-31	69.500	75.000	69.500	75.000	69.304	171
2023-07-28	75.000	75.000	75.000	75.000	69.304	0
2023-07-27	75.000	75.000	75.000	75.000	69.304	0
2023-07-26	72.000	79.500	71.500	75.000	69.304	565
2023-07-25	79.500	79.500	71.000	71.500	66.069	734
2023-07-24	68.000	68.000	68.000	68.000	62.835	0
2023-07-21	68.000	68.000	68.000	68.000	62.835	425
2023-07-20	68.500	68.500	68.500	68.500	63.297	30
2023-07-19	79.500	79.500	68.500	68.500	63.297	10
2023-07-18	67.000	67.000	67.000	67.000	61.911	29
2023-07-17	66.500	66.500	66.500	66.500	61.449	0
2023-07-14	66.500	66.500	66.500	66.500	61.449	10
2023-07-13	78.500	78.500	78.500	78.500	72.538	0
2023-07-12	80.000	80.000	78.500	78.500	72.538	23
2023-07-11	70.500	70.500	70.500	70.500	65.145	45
2023-07-10	66.500	66.500	66.500	66.500	61.449	0
2023-07-07	66.500	66.500	66.500	66.500	61.449	0
2023-07-06	66.500	66.500	66.500	66.500	61.449	60
2023-07-05	71.000	71.000	71.000	71.000	65.607	0
2023-07-04	71.000	71.000	71.000	71.000	65.607	0
2023-07-03	66.000	71.000	66.000	71.000	65.607	39
2023-06-30	74.000	74.000	74.000	74.000	68.380	0
2023-06-29	74.000	74.000	74.000	74.000	68.380	1
2023-06-28	66.000	66.500	66.000	66.500	61.449	107
2023-06-27	69.500	74.500	67.000	67.000	61.911	1,776
2023-06-26	65.500	65.500	65.500	65.500	60.525	24
2023-06-22	73.000	73.000	73.000	73.000	67.456	114
2023-06-21	77.500	77.500	77.500	77.500	71.614	17
2023-06-20	77.500	77.500	77.500	77.500	71.614	100
2023-06-19	79.500	79.500	79.500	79.500	73.462	0
2023-06-16	79.500	79.500	79.500	79.500	73.462	0

← NewerPage 14 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.