Vastra Hamnens Restaurangdrift Ab historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	74.000	74.000	74.000	74.000	65.937	0
2023-03-15	70.000	74.000	70.000	74.000	65.937	81
2023-03-14	71.200	73.000	71.200	73.000	65.046	188
2023-03-13	73.600	73.600	73.600	73.600	65.581	288
2023-03-10	72.000	72.000	72.000	72.000	64.155	4
2023-03-09	71.400	74.400	69.000	69.000	61.482	54
2023-03-08	71.400	71.400	71.400	71.400	63.621	0
2023-03-07	68.200	77.800	67.800	71.400	63.621	2,981
2023-03-06	74.400	75.000	74.400	75.000	66.828	155
2023-03-03	68.400	75.000	68.400	75.000	66.828	765
2023-03-02	72.800	72.800	72.800	72.800	64.868	0
2023-03-01	75.000	75.000	68.000	72.800	64.868	1,978
2023-02-28	75.000	75.000	73.000	73.000	65.046	19
2023-02-27	75.800	75.800	73.000	74.400	66.294	42
2023-02-24	77.000	77.000	76.000	76.000	67.720	4
2023-02-23	73.800	73.800	73.800	73.800	65.759	0
2023-02-22	73.800	73.800	73.800	73.800	65.759	257
2023-02-21	73.000	75.800	73.000	75.800	67.541	760
2023-02-20	74.200	79.800	71.200	71.400	63.621	866
2023-02-17	75.400	75.400	70.200	74.000	65.937	1,171
2023-02-16	74.800	75.600	74.800	75.600	67.363	14
2023-02-15	74.800	74.800	74.800	74.800	66.650	119
2023-02-14	70.000	73.400	68.400	71.600	63.799	1,776
2023-02-13	70.400	72.000	69.000	72.000	64.155	2,162
2023-02-10	72.000	72.000	70.600	70.600	62.908	615
2023-02-09	70.800	72.000	70.800	72.000	64.155	97
2023-02-08	74.800	74.800	72.000	72.800	64.868	1,196
2023-02-07	74.600	76.400	73.000	74.800	66.650	1,137
2023-02-06	74.400	74.400	74.400	74.400	66.294	5
2023-02-03	80.600	80.600	73.200	74.400	66.294	1,436
2023-02-02	83.800	83.800	80.600	80.600	71.818	529
2023-02-01	84.000	84.000	76.000	83.200	74.135	1,298
2023-01-31	75.000	84.400	68.000	81.600	72.709	1,864
2023-01-30	79.800	79.800	69.000	69.000	61.482	432
2023-01-27	72.800	79.400	65.600	70.000	62.373	690
2023-01-26	68.600	72.400	68.600	72.400	64.512	200
2023-01-25	70.000	70.000	70.000	70.000	62.373	326
2023-01-24	68.000	76.200	64.400	75.000	66.828	1,166
2023-01-23	74.400	74.400	72.600	72.600	64.690	258
2023-01-20	74.400	74.400	74.400	74.400	66.294	56
2023-01-19	79.200	79.200	74.000	74.000	65.937	200
2023-01-18	71.400	79.200	71.200	79.200	70.571	108
2023-01-17	79.200	83.600	71.200	71.400	63.621	134
2023-01-16	84.600	84.600	79.200	79.200	70.571	24
2023-01-13	84.600	84.600	74.800	84.600	75.383	2,277
2023-01-12	83.000	85.000	78.000	84.600	75.383	128
2023-01-11	88.000	88.000	76.600	83.000	73.957	607
2023-01-10	88.000	90.000	80.000	88.000	78.412	438
2023-01-09	76.000	89.000	75.000	88.000	78.412	3,064
2023-01-05	69.000	76.000	69.000	76.000	67.720	33
2023-01-04	70.000	70.000	70.000	70.000	62.373	100
2023-01-03	71.800	72.000	71.800	72.000	64.155	190
2023-01-02	71.800	71.800	71.800	71.800	63.977	0
2022-12-30	71.800	71.800	71.800	71.800	63.977	0
2022-12-29	68.800	71.800	68.800	71.800	63.977	77
2022-12-28	75.000	75.000	74.800	74.800	66.650	2
2022-12-27	74.800	74.800	74.800	74.800	66.650	2
2022-12-23	72.000	72.000	72.000	72.000	64.155	20
2022-12-22	72.000	75.400	72.000	75.400	67.185	30
2022-12-21	69.000	69.000	69.000	69.000	61.482	0

← NewerPage 16 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.