Vastra Hamnens Restaurangdrift Ab historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	79.500	79.500	79.500	79.500	73.462	0
2023-06-15	79.000	79.500	79.000	79.500	73.462	49
2023-06-14	67.000	74.500	65.000	67.500	62.373	49
2023-06-13	72.000	72.000	72.000	72.000	66.531	0
2023-06-12	72.000	72.000	72.000	72.000	66.531	5
2023-06-09	72.500	72.500	72.000	72.000	66.531	59
2023-06-08	71.500	72.000	71.500	72.000	66.531	340
2023-06-07	76.000	76.000	69.000	69.000	63.759	1,107
2023-06-05	74.000	74.000	74.000	74.000	68.380	100
2023-06-02	74.500	74.500	74.500	74.500	68.842	0
2023-06-01	74.500	74.500	74.500	74.500	68.842	0
2023-05-31	74.500	74.500	74.500	74.500	68.842	500
2023-05-30	74.500	74.500	74.500	74.500	68.842	0
2023-05-29	74.500	74.500	74.500	74.500	68.842	38
2023-05-26	79.500	79.500	79.500	79.500	73.462	0
2023-05-25	74.000	79.500	74.000	79.500	73.462	241
2023-05-24	76.000	76.000	76.000	76.000	70.228	220
2023-05-23	80.000	81.000	80.000	81.000	74.848	402
2023-05-22	81.000	81.000	81.000	81.000	74.848	0
2023-05-19	87.500	87.500	76.500	81.000	74.848	109
2023-05-17	82.500	82.500	82.500	82.500	76.234	0
2023-05-16	82.500	82.500	82.500	82.500	76.234	15
2023-05-15	81.500	81.500	81.500	81.500	75.310	7
2023-05-12	79.500	80.000	79.500	80.000	73.924	360
2023-05-11	82.500	82.500	82.500	82.500	76.234	1
2023-05-10	82.500	82.500	82.500	82.500	76.234	0
2023-05-09	82.500	82.500	82.500	82.500	76.234	1
2023-05-08	76.000	76.000	76.000	76.000	70.228	108
2023-05-05	83.500	83.500	83.500	83.500	77.158	0
2023-05-04	83.500	83.500	83.500	83.500	77.158	0
2023-05-03	80.000	83.500	75.000	83.500	77.158	1,675
2023-05-02	86.500	86.500	84.000	84.000	77.620	79
2023-04-28	75.500	86.500	75.500	86.500	77.076	1,131
2023-04-27	75.000	75.000	75.000	75.000	66.828	6
2023-04-26	75.500	79.500	75.000	75.000	66.828	1,120
2023-04-25	80.000	80.000	80.000	80.000	71.284	0
2023-04-24	85.000	85.000	80.000	80.000	71.284	1,349
2023-04-21	84.000	84.000	84.000	84.000	74.848	60
2023-04-20	82.500	84.000	81.000	81.000	72.175	461
2023-04-19	83.500	83.500	75.000	82.500	73.511	56
2023-04-18	83.500	83.500	75.000	83.500	74.402	42
2023-04-17	80.000	84.000	70.500	83.500	74.402	1,151
2023-04-14	75.000	80.000	70.000	80.000	71.284	3,798
2023-04-13	74.000	74.000	74.000	74.000	65.937	0
2023-04-12	74.000	74.000	66.500	74.000	65.937	100
2023-04-11	73.000	74.000	73.000	74.000	65.937	170
2023-04-06	70.000	70.000	70.000	70.000	62.373	0
2023-04-05	70.000	70.000	70.000	70.000	62.373	0
2023-04-04	74.000	74.500	70.000	70.000	62.373	784
2023-04-03	74.400	74.400	74.400	74.400	66.294	0
2023-03-31	74.400	74.400	74.400	74.400	66.294	0
2023-03-30	69.200	74.400	69.200	74.400	66.294	135
2023-03-29	73.000	73.000	73.000	73.000	65.046	40
2023-03-28	74.800	74.800	74.800	74.800	66.650	0
2023-03-27	75.000	75.000	74.800	74.800	66.650	355
2023-03-24	74.800	74.800	74.800	74.800	66.650	0
2023-03-23	74.800	74.800	74.800	74.800	66.650	0
2023-03-22	74.800	74.800	74.800	74.800	66.650	1
2023-03-21	79.800	79.800	79.800	79.800	71.106	0
2023-03-20	79.800	79.800	74.000	79.800	71.106	28

← NewerPage 15 of 19 · 1,121 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.