Vastra Hamnens Restaurangdrift Ab historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-21 | 69.000 | 69.000 | 69.000 | 69.000 | 61.482 | 0 |
| 2022-12-20 | 69.000 | 69.000 | 69.000 | 69.000 | 61.482 | 25 |
| 2022-12-19 | 75.800 | 75.800 | 75.800 | 75.800 | 67.541 | 45 |
| 2022-12-16 | 70.000 | 70.000 | 67.200 | 67.200 | 59.878 | 93 |
| 2022-12-15 | 70.000 | 70.000 | 70.000 | 70.000 | 62.373 | 9 |
| 2022-12-14 | 70.600 | 70.600 | 70.600 | 70.600 | 62.908 | 0 |
| 2022-12-13 | 85.000 | 85.000 | 70.600 | 70.600 | 62.908 | 332 |
| 2022-12-12 | 79.800 | 79.800 | 79.800 | 79.800 | 71.106 | 0 |
| 2022-12-09 | 79.800 | 79.800 | 79.800 | 79.800 | 71.106 | 152 |
| 2022-12-08 | 80.000 | 80.000 | 80.000 | 80.000 | 71.284 | 0 |
| 2022-12-07 | 80.000 | 80.000 | 80.000 | 80.000 | 71.284 | 0 |
| 2022-12-06 | 80.000 | 80.000 | 80.000 | 80.000 | 71.284 | 0 |
| 2022-12-05 | 62.000 | 80.000 | 62.000 | 80.000 | 71.284 | 232 |
| 2022-12-02 | 70.200 | 70.200 | 70.200 | 70.200 | 62.551 | 0 |
| 2022-12-01 | 70.200 | 70.200 | 70.200 | 70.200 | 62.551 | 5 |
| 2022-11-30 | 75.000 | 75.000 | 75.000 | 75.000 | 66.828 | 3 |
| 2022-11-29 | 73.200 | 75.000 | 73.200 | 75.000 | 66.828 | 114 |
| 2022-11-28 | 66.200 | 66.200 | 66.200 | 66.200 | 58.987 | 92 |
| 2022-11-25 | 70.000 | 70.000 | 70.000 | 70.000 | 62.373 | 0 |
| 2022-11-24 | 75.200 | 75.200 | 68.000 | 70.000 | 62.373 | 288 |
| 2022-11-23 | 74.400 | 80.000 | 74.400 | 80.000 | 71.284 | 6 |
| 2022-11-22 | 85.000 | 85.000 | 69.400 | 81.800 | 72.888 | 100 |
| 2022-11-21 | 85.000 | 85.000 | 85.000 | 85.000 | 75.739 | 101 |
| 2022-11-18 | 85.000 | 85.000 | 85.000 | 85.000 | 75.739 | 1 |
| 2022-11-17 | 85.000 | 85.000 | 85.000 | 85.000 | 75.739 | 3 |
| 2022-11-16 | 85.000 | 85.000 | 85.000 | 85.000 | 75.739 | 0 |
| 2022-11-15 | 75.000 | 85.000 | 75.000 | 85.000 | 75.739 | 71 |
| 2022-11-14 | 92.800 | 92.800 | 85.000 | 85.000 | 75.739 | 313 |
| 2022-11-11 | 75.000 | 75.000 | 69.000 | 75.000 | 66.828 | 333 |
| 2022-11-10 | 75.000 | 75.000 | 68.000 | 69.000 | 61.482 | 104 |
| 2022-11-09 | 68.000 | 68.000 | 68.000 | 68.000 | 60.591 | 60 |
| 2022-11-08 | 69.800 | 69.800 | 69.800 | 69.800 | 62.195 | 0 |
| 2022-11-07 | 79.800 | 79.800 | 69.800 | 69.800 | 62.195 | 81 |
| 2022-11-04 | 70.000 | 70.000 | 70.000 | 70.000 | 62.373 | 0 |
| 2022-11-03 | 63.600 | 70.000 | 63.600 | 70.000 | 62.373 | 34 |
| 2022-11-02 | 59.200 | 75.000 | 59.200 | 75.000 | 66.828 | 421 |
| 2022-11-01 | 64.800 | 64.800 | 64.800 | 64.800 | 57.740 | 0 |
| 2022-10-31 | 72.800 | 72.800 | 64.800 | 64.800 | 57.740 | 28 |
| 2022-10-28 | 70.000 | 70.000 | 70.000 | 70.000 | 62.373 | 5 |
| 2022-10-27 | 65.000 | 65.000 | 65.000 | 65.000 | 57.918 | 0 |
| 2022-10-26 | 65.000 | 65.000 | 65.000 | 65.000 | 57.918 | 72 |
| 2022-10-25 | 64.000 | 64.000 | 64.000 | 64.000 | 57.027 | 6 |
| 2022-10-24 | 65.000 | 65.000 | 61.200 | 65.000 | 57.918 | 95 |
| 2022-10-21 | 61.200 | 64.800 | 61.200 | 64.800 | 57.740 | 63 |
| 2022-10-20 | 61.000 | 64.000 | 61.000 | 64.000 | 57.027 | 406 |
| 2022-10-19 | 65.000 | 65.000 | 65.000 | 65.000 | 57.918 | 7 |
| 2022-10-18 | 64.800 | 64.800 | 64.800 | 64.800 | 57.740 | 0 |
| 2022-10-17 | 65.000 | 65.000 | 64.800 | 64.800 | 57.740 | 48 |
| 2022-10-14 | 60.000 | 65.000 | 60.000 | 65.000 | 57.918 | 25 |
| 2022-10-13 | 60.000 | 60.000 | 60.000 | 60.000 | 53.463 | 0 |
| 2022-10-12 | 52.200 | 64.800 | 52.200 | 60.000 | 53.463 | 668 |
| 2022-10-11 | 65.000 | 65.000 | 65.000 | 65.000 | 57.918 | 0 |
| 2022-10-10 | 65.000 | 65.000 | 65.000 | 65.000 | 57.918 | 0 |
| 2022-10-07 | 65.000 | 65.000 | 65.000 | 65.000 | 57.918 | 0 |
| 2022-10-06 | 65.000 | 65.000 | 65.000 | 65.000 | 57.918 | 0 |
| 2022-10-05 | 65.000 | 65.000 | 65.000 | 65.000 | 57.918 | 21 |
| 2022-10-04 | 60.000 | 70.000 | 60.000 | 70.000 | 62.373 | 71 |
| 2022-10-03 | 70.000 | 70.000 | 70.000 | 70.000 | 62.373 | 5 |
| 2022-09-30 | 68.000 | 68.000 | 68.000 | 68.000 | 60.591 | 0 |
| 2022-09-29 | 68.000 | 68.000 | 68.000 | 68.000 | 60.591 | 0 |
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.