Vastra Hamnens Restaurangdrift Ab historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-06 | 86.000 | 86.000 | 86.000 | 86.000 | 76.630 | 150 |
| 2022-07-05 | 86.000 | 86.000 | 86.000 | 86.000 | 76.630 | 550 |
| 2022-07-04 | 88.200 | 88.200 | 82.000 | 82.000 | 73.066 | 35 |
| 2022-07-01 | 81.400 | 81.400 | 81.400 | 81.400 | 72.531 | 0 |
| 2022-06-30 | 81.400 | 81.400 | 81.400 | 81.400 | 72.531 | 216 |
| 2022-06-29 | 84.800 | 84.800 | 84.800 | 84.800 | 75.561 | 0 |
| 2022-06-28 | 88.600 | 88.600 | 84.800 | 84.800 | 75.561 | 409 |
| 2022-06-27 | 88.600 | 88.600 | 85.000 | 85.000 | 75.739 | 13 |
| 2022-06-23 | 87.800 | 87.800 | 87.800 | 87.800 | 78.234 | 20 |
| 2022-06-22 | 87.800 | 87.800 | 87.800 | 87.800 | 78.234 | 15 |
| 2022-06-21 | 87.000 | 87.800 | 87.000 | 87.800 | 78.234 | 244 |
| 2022-06-20 | 89.000 | 89.000 | 89.000 | 89.000 | 79.303 | 106 |
| 2022-06-17 | 87.000 | 87.000 | 87.000 | 87.000 | 77.521 | 40 |
| 2022-06-16 | 88.000 | 88.000 | 87.500 | 87.500 | 77.967 | 54 |
| 2022-06-15 | 90.000 | 90.000 | 89.000 | 89.000 | 79.303 | 63 |
| 2022-06-14 | 87.000 | 87.000 | 87.000 | 87.000 | 77.521 | 85 |
| 2022-06-13 | 87.500 | 89.500 | 87.000 | 89.500 | 79.749 | 2,000 |
| 2022-06-10 | 91.000 | 91.000 | 90.000 | 90.000 | 80.194 | 1,707 |
| 2022-06-09 | 91.000 | 91.000 | 91.000 | 91.000 | 81.085 | 442 |
| 2022-06-08 | 92.000 | 92.000 | 92.000 | 92.000 | 81.976 | 0 |
| 2022-06-07 | 88.000 | 92.000 | 87.500 | 92.000 | 81.976 | 121 |
| 2022-06-03 | 92.000 | 92.000 | 92.000 | 92.000 | 81.976 | 10 |
| 2022-06-02 | 87.500 | 92.000 | 87.500 | 92.000 | 81.976 | 49 |
| 2022-06-01 | 92.000 | 92.000 | 88.500 | 92.000 | 81.976 | 167 |
| 2022-05-31 | 90.500 | 92.000 | 90.500 | 92.000 | 81.976 | 321 |
| 2022-05-30 | 94.500 | 94.500 | 88.500 | 90.500 | 80.640 | 1,316 |
| 2022-05-27 | 95.000 | 95.000 | 93.500 | 93.500 | 83.313 | 145 |
| 2022-05-25 | 95.000 | 95.000 | 92.000 | 92.000 | 81.976 | 220 |
| 2022-05-24 | 97.000 | 98.000 | 97.000 | 97.500 | 86.877 | 228 |
| 2022-05-23 | 91.500 | 97.000 | 91.000 | 97.000 | 86.431 | 997 |
| 2022-05-20 | 93.500 | 96.000 | 92.500 | 92.500 | 82.422 | 242 |
| 2022-05-19 | 95.000 | 95.000 | 91.500 | 93.500 | 83.313 | 1,289 |
| 2022-05-18 | 99.000 | 99.500 | 95.500 | 95.500 | 85.095 | 408 |
| 2022-05-17 | 97.500 | 99.000 | 97.000 | 99.000 | 88.214 | 2,149 |
| 2022-05-16 | 98.500 | 98.500 | 97.500 | 97.500 | 86.877 | 1,955 |
| 2022-05-13 | 98.500 | 101.00 | 98.500 | 98.500 | 87.768 | 1,623 |
| 2022-05-12 | 100.00 | 100.00 | 98.500 | 98.500 | 87.768 | 2,759 |
| 2022-05-11 | 99.500 | 102.00 | 99.000 | 102.00 | 90.887 | 1,807 |
| 2022-05-10 | 99.000 | 101.00 | 99.000 | 99.500 | 88.659 | 2,085 |
| 2022-05-09 | 107.50 | 107.52 | 99.000 | 99.000 | 88.214 | 13,810 |
| 2022-05-06 | 100.00 | 112.00 | 99.270 | 107.52 | 95.805 | 33,035 |
← NewerPage 19 of 19 · 1,121 trading days
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.