Vastra Hamnens Restaurangdrift Ab historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 46.600 | 46.600 | 46.600 | 46.600 | 44.974 | 60 |
| 2024-11-13 | 46.800 | 46.800 | 46.800 | 46.800 | 45.167 | 50 |
| 2024-11-12 | 47.400 | 48.200 | 47.400 | 48.200 | 46.519 | 801 |
| 2024-11-11 | 48.800 | 48.800 | 48.800 | 48.800 | 47.098 | 0 |
| 2024-11-08 | 48.800 | 48.800 | 48.800 | 48.800 | 47.098 | 50 |
| 2024-11-07 | 47.800 | 47.800 | 47.800 | 47.800 | 46.133 | 321 |
| 2024-11-06 | 47.800 | 47.800 | 47.800 | 47.800 | 46.133 | 8 |
| 2024-11-05 | 47.800 | 47.800 | 47.800 | 47.800 | 46.133 | 1 |
| 2024-11-04 | 47.400 | 47.400 | 47.400 | 47.400 | 45.747 | 325 |
| 2024-11-01 | 47.800 | 47.800 | 47.800 | 47.800 | 46.133 | 0 |
| 2024-10-31 | 47.800 | 47.800 | 47.800 | 47.800 | 46.133 | 0 |
| 2024-10-30 | 48.200 | 49.600 | 46.000 | 47.800 | 46.133 | 2,494 |
| 2024-10-29 | 50.000 | 50.000 | 49.200 | 49.800 | 48.063 | 512 |
| 2024-10-28 | 52.000 | 52.000 | 52.000 | 52.000 | 50.186 | 0 |
| 2024-10-25 | 52.000 | 52.000 | 52.000 | 52.000 | 50.186 | 7 |
| 2024-10-24 | 48.800 | 53.000 | 48.800 | 52.000 | 50.186 | 1,910 |
| 2024-10-23 | 50.000 | 50.500 | 48.800 | 48.800 | 47.098 | 1,288 |
| 2024-10-22 | 52.000 | 52.000 | 52.000 | 52.000 | 50.186 | 0 |
| 2024-10-21 | 52.000 | 52.000 | 52.000 | 52.000 | 50.186 | 0 |
| 2024-10-18 | 52.000 | 52.000 | 52.000 | 52.000 | 50.186 | 100 |
| 2024-10-17 | 51.000 | 51.000 | 51.000 | 51.000 | 49.221 | 795 |
| 2024-10-16 | 52.000 | 52.000 | 52.000 | 52.000 | 50.186 | 0 |
| 2024-10-15 | 52.000 | 52.000 | 52.000 | 52.000 | 50.186 | 0 |
| 2024-10-14 | 52.000 | 52.000 | 52.000 | 52.000 | 50.186 | 5 |
| 2024-10-11 | 50.500 | 50.500 | 50.500 | 50.500 | 48.738 | 100 |
| 2024-10-10 | 51.000 | 51.000 | 51.000 | 51.000 | 49.221 | 0 |
| 2024-10-09 | 50.500 | 51.000 | 50.500 | 51.000 | 49.221 | 414 |
| 2024-10-08 | 50.000 | 50.000 | 50.000 | 50.000 | 48.256 | 0 |
| 2024-10-07 | 51.500 | 51.500 | 50.000 | 50.000 | 48.256 | 393 |
| 2024-10-04 | 50.500 | 50.500 | 50.500 | 50.500 | 48.738 | 0 |
| 2024-10-03 | 50.500 | 50.500 | 50.500 | 50.500 | 48.738 | 0 |
| 2024-10-02 | 52.000 | 52.000 | 50.500 | 50.500 | 48.738 | 105 |
| 2024-10-01 | 53.000 | 53.000 | 51.000 | 52.000 | 50.186 | 202 |
| 2024-09-30 | 52.000 | 52.000 | 51.500 | 51.500 | 49.704 | 326 |
| 2024-09-27 | 51.000 | 52.500 | 51.000 | 52.500 | 50.669 | 499 |
| 2024-09-26 | 52.000 | 52.000 | 51.500 | 52.000 | 50.186 | 438 |
| 2024-09-25 | 52.500 | 52.500 | 52.500 | 52.500 | 50.669 | 100 |
| 2024-09-24 | 51.500 | 52.000 | 50.500 | 50.500 | 48.738 | 649 |
| 2024-09-23 | 52.000 | 52.500 | 52.000 | 52.500 | 50.669 | 412 |
| 2024-09-20 | 52.000 | 52.000 | 50.500 | 52.000 | 50.186 | 509 |
| 2024-09-19 | 52.000 | 52.000 | 52.000 | 52.000 | 50.186 | 0 |
| 2024-09-18 | 52.000 | 52.000 | 52.000 | 52.000 | 50.186 | 0 |
| 2024-09-17 | 52.000 | 52.000 | 52.000 | 52.000 | 50.186 | 0 |
| 2024-09-16 | 52.000 | 52.000 | 52.000 | 52.000 | 50.186 | 0 |
| 2024-09-13 | 52.000 | 52.000 | 52.000 | 52.000 | 50.186 | 0 |
| 2024-09-12 | 52.000 | 52.000 | 52.000 | 52.000 | 50.186 | 0 |
| 2024-09-11 | 52.000 | 52.000 | 50.500 | 52.000 | 50.186 | 536 |
| 2024-09-10 | 52.000 | 52.000 | 52.000 | 52.000 | 50.186 | 30 |
| 2024-09-09 | 53.000 | 53.000 | 51.500 | 51.500 | 49.704 | 330 |
| 2024-09-06 | 52.000 | 53.500 | 52.000 | 53.500 | 51.634 | 1,311 |
| 2024-09-05 | 52.500 | 52.500 | 51.500 | 51.500 | 49.704 | 1,404 |
| 2024-09-04 | 52.500 | 52.500 | 52.500 | 52.500 | 50.669 | 300 |
| 2024-09-03 | 54.500 | 54.500 | 53.500 | 53.500 | 51.634 | 299 |
| 2024-09-02 | 55.500 | 55.500 | 54.500 | 54.500 | 52.599 | 209 |
| 2024-08-30 | 55.000 | 55.500 | 55.000 | 55.500 | 53.564 | 201 |
| 2024-08-29 | 54.500 | 56.000 | 54.500 | 55.500 | 53.564 | 1,053 |
| 2024-08-28 | 56.000 | 56.000 | 56.000 | 56.000 | 54.047 | 0 |
| 2024-08-27 | 56.000 | 56.000 | 56.000 | 56.000 | 54.047 | 0 |
| 2024-08-26 | 55.000 | 56.000 | 55.000 | 56.000 | 54.047 | 360 |
| 2024-08-23 | 54.500 | 55.000 | 53.000 | 55.000 | 53.081 | 1,667 |
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.