Vastra Hamnens Restaurangdrift Ab historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-28 | 68.000 | 68.000 | 68.000 | 68.000 | 60.591 | 0 |
| 2022-09-27 | 68.000 | 68.000 | 68.000 | 68.000 | 60.591 | 10 |
| 2022-09-26 | 72.800 | 73.800 | 72.800 | 73.800 | 65.759 | 139 |
| 2022-09-23 | 72.000 | 72.000 | 72.000 | 72.000 | 64.155 | 0 |
| 2022-09-22 | 72.000 | 72.000 | 72.000 | 72.000 | 64.155 | 10 |
| 2022-09-21 | 73.000 | 73.000 | 73.000 | 73.000 | 65.046 | 0 |
| 2022-09-20 | 73.000 | 73.000 | 73.000 | 73.000 | 65.046 | 0 |
| 2022-09-19 | 73.000 | 73.000 | 73.000 | 73.000 | 65.046 | 1 |
| 2022-09-16 | 71.400 | 76.200 | 71.400 | 76.200 | 67.898 | 127 |
| 2022-09-15 | 71.400 | 71.400 | 71.400 | 71.400 | 63.621 | 0 |
| 2022-09-14 | 80.000 | 80.000 | 66.600 | 71.400 | 63.621 | 1,130 |
| 2022-09-13 | 76.600 | 76.600 | 76.600 | 76.600 | 68.254 | 0 |
| 2022-09-12 | 76.600 | 76.600 | 76.600 | 76.600 | 68.254 | 0 |
| 2022-09-09 | 76.600 | 76.600 | 76.600 | 76.600 | 68.254 | 0 |
| 2022-09-08 | 76.600 | 76.600 | 76.600 | 76.600 | 68.254 | 19 |
| 2022-09-07 | 68.600 | 78.600 | 67.800 | 78.600 | 70.036 | 403 |
| 2022-09-06 | 74.400 | 74.400 | 74.400 | 74.400 | 66.294 | 0 |
| 2022-09-05 | 74.400 | 74.400 | 74.400 | 74.400 | 66.294 | 15 |
| 2022-09-02 | 75.000 | 78.000 | 69.400 | 74.800 | 66.650 | 485 |
| 2022-09-01 | 76.000 | 80.000 | 76.000 | 80.000 | 71.284 | 105 |
| 2022-08-31 | 75.200 | 83.400 | 75.000 | 80.000 | 71.284 | 68 |
| 2022-08-30 | 83.800 | 83.800 | 83.800 | 83.800 | 74.670 | 20 |
| 2022-08-29 | 85.400 | 85.400 | 85.400 | 85.400 | 76.095 | 0 |
| 2022-08-26 | 78.800 | 85.400 | 77.400 | 85.400 | 76.095 | 40 |
| 2022-08-25 | 85.200 | 85.200 | 85.200 | 85.200 | 75.917 | 0 |
| 2022-08-24 | 85.400 | 85.400 | 84.800 | 85.200 | 75.917 | 26 |
| 2022-08-23 | 81.000 | 81.000 | 76.600 | 79.000 | 70.393 | 168 |
| 2022-08-22 | 81.000 | 81.000 | 81.000 | 81.000 | 72.175 | 0 |
| 2022-08-19 | 81.000 | 81.000 | 81.000 | 81.000 | 72.175 | 0 |
| 2022-08-18 | 83.000 | 83.000 | 81.000 | 81.000 | 72.175 | 8 |
| 2022-08-17 | 84.400 | 84.400 | 84.400 | 84.400 | 75.204 | 0 |
| 2022-08-16 | 81.000 | 84.400 | 81.000 | 84.400 | 75.204 | 12 |
| 2022-08-15 | 81.400 | 83.800 | 81.200 | 83.800 | 74.670 | 221 |
| 2022-08-12 | 84.000 | 84.000 | 84.000 | 84.000 | 74.848 | 0 |
| 2022-08-11 | 84.000 | 84.000 | 84.000 | 84.000 | 74.848 | 100 |
| 2022-08-10 | 88.400 | 88.400 | 84.000 | 86.800 | 77.343 | 207 |
| 2022-08-09 | 83.000 | 87.000 | 83.000 | 87.000 | 77.521 | 32 |
| 2022-08-08 | 83.000 | 83.000 | 83.000 | 83.000 | 73.957 | 20 |
| 2022-08-05 | 83.000 | 83.000 | 81.000 | 83.000 | 73.957 | 120 |
| 2022-08-04 | 83.000 | 83.000 | 83.000 | 83.000 | 73.957 | 0 |
| 2022-08-03 | 86.000 | 86.000 | 83.000 | 83.000 | 73.957 | 83 |
| 2022-08-02 | 79.800 | 86.000 | 79.800 | 86.000 | 76.630 | 675 |
| 2022-08-01 | 84.000 | 89.400 | 78.400 | 78.800 | 70.214 | 1,257 |
| 2022-07-29 | 82.200 | 82.200 | 82.200 | 82.200 | 73.244 | 19 |
| 2022-07-28 | 80.600 | 86.000 | 80.600 | 82.000 | 73.066 | 692 |
| 2022-07-27 | 81.000 | 93.400 | 81.000 | 86.800 | 77.343 | 112 |
| 2022-07-26 | 93.800 | 93.800 | 90.000 | 90.000 | 80.194 | 53 |
| 2022-07-25 | 94.000 | 94.000 | 86.000 | 94.000 | 83.758 | 200 |
| 2022-07-22 | 86.000 | 86.000 | 86.000 | 86.000 | 76.630 | 26 |
| 2022-07-21 | 86.000 | 86.000 | 86.000 | 86.000 | 76.630 | 4 |
| 2022-07-20 | 90.000 | 90.000 | 90.000 | 90.000 | 80.194 | 0 |
| 2022-07-19 | 90.000 | 90.800 | 90.000 | 90.000 | 80.194 | 54 |
| 2022-07-18 | 100.50 | 100.50 | 89.800 | 96.600 | 86.075 | 127 |
| 2022-07-15 | 88.600 | 88.600 | 76.600 | 79.000 | 70.393 | 691 |
| 2022-07-14 | 88.600 | 88.600 | 83.200 | 88.600 | 78.947 | 170 |
| 2022-07-13 | 83.400 | 88.600 | 83.400 | 88.600 | 78.947 | 196 |
| 2022-07-12 | 88.600 | 88.600 | 83.200 | 88.600 | 78.947 | 805 |
| 2022-07-11 | 89.000 | 90.000 | 88.400 | 88.600 | 78.947 | 300 |
| 2022-07-08 | 86.600 | 86.600 | 85.800 | 85.800 | 76.452 | 348 |
| 2022-07-07 | 85.800 | 85.800 | 85.400 | 85.400 | 76.095 | 103 |
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.