Stockholm - Free Realtime Quote • SEK
VEF AB (publ) (VEFAB.ST)
As of 10:17 AM GMT+2. Market Open.
Currency in SEK Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 2.1550 | 2.2000 | 2.1550 | 2.1850 | 2.1850 | 46,755 |
| Apr 23, 2024 | 2.2450 | 2.2750 | 2.1300 | 2.1550 | 2.1550 | 2,282,780 |
| Apr 22, 2024 | 2.1550 | 2.2600 | 2.1500 | 2.2200 | 2.2200 | 979,462 |
| Apr 19, 2024 | 2.1450 | 2.1800 | 2.1200 | 2.1500 | 2.1500 | 808,726 |
| Apr 18, 2024 | 2.1150 | 2.1800 | 2.1150 | 2.1500 | 2.1500 | 1,639,857 |
| Apr 17, 2024 | 2.1000 | 2.1600 | 2.0100 | 2.0750 | 2.0750 | 2,211,117 |
| Apr 16, 2024 | 2.0100 | 2.1000 | 1.9540 | 2.0550 | 2.0550 | 974,250 |
| Apr 15, 2024 | 2.0850 | 2.0850 | 2.0050 | 2.0150 | 2.0150 | 1,075,279 |
| Apr 12, 2024 | 2.1700 | 2.2250 | 2.0750 | 2.0850 | 2.0850 | 1,269,920 |
| Apr 11, 2024 | 2.2050 | 2.2400 | 2.1500 | 2.1700 | 2.1700 | 1,155,812 |
| Apr 10, 2024 | 2.3400 | 2.3600 | 2.1200 | 2.1950 | 2.1950 | 1,824,922 |
| Apr 9, 2024 | 2.2250 | 2.3600 | 2.2050 | 2.2900 | 2.2900 | 2,241,550 |
| Apr 8, 2024 | 2.0850 | 2.2650 | 2.0850 | 2.2000 | 2.2000 | 2,338,613 |
| Apr 5, 2024 | 1.9820 | 2.1000 | 1.9820 | 2.0700 | 2.0700 | 1,410,413 |
| Apr 4, 2024 | 1.9500 | 2.0350 | 1.9420 | 1.9920 | 1.9920 | 1,133,567 |
| Apr 3, 2024 | 1.9240 | 1.9720 | 1.9240 | 1.9500 | 1.9500 | 949,990 |
| Apr 2, 2024 | 1.9200 | 1.9520 | 1.8940 | 1.9240 | 1.9240 | 691,168 |
| Mar 28, 2024 | 1.8670 | 1.9570 | 1.8660 | 1.9200 | 1.9200 | 609,714 |
| Mar 27, 2024 | 1.8500 | 1.8910 | 1.8500 | 1.8670 | 1.8670 | 500,963 |
| Mar 26, 2024 | 1.8700 | 1.9060 | 1.8580 | 1.8980 | 1.8980 | 473,945 |
| Mar 25, 2024 | 1.8500 | 1.9320 | 1.8500 | 1.8700 | 1.8700 | 1,000,303 |
| Mar 22, 2024 | 1.8390 | 1.8740 | 1.8260 | 1.8500 | 1.8500 | 745,862 |
| Mar 21, 2024 | 1.8270 | 1.8590 | 1.8210 | 1.8390 | 1.8390 | 608,548 |
| Mar 20, 2024 | 1.8500 | 1.8610 | 1.7950 | 1.8100 | 1.8100 | 1,111,306 |
| Mar 19, 2024 | 1.8750 | 1.9110 | 1.8620 | 1.8620 | 1.8620 | 599,799 |
| Mar 18, 2024 | 1.8440 | 1.9430 | 1.8400 | 1.8800 | 1.8800 | 1,600,381 |
| Mar 15, 2024 | 1.8640 | 1.9430 | 1.7970 | 1.8210 | 1.8210 | 2,552,768 |
| Mar 14, 2024 | 1.7920 | 1.8350 | 1.7620 | 1.7620 | 1.7620 | 616,107 |
| Mar 13, 2024 | 1.7710 | 1.8000 | 1.7510 | 1.7910 | 1.7910 | 377,329 |
| Mar 12, 2024 | 1.7700 | 1.8000 | 1.7500 | 1.7710 | 1.7710 | 905,504 |
| Mar 11, 2024 | 1.7490 | 1.7500 | 1.7240 | 1.7500 | 1.7500 | 960,368 |
| Mar 8, 2024 | 1.7580 | 1.7790 | 1.7350 | 1.7500 | 1.7500 | 779,425 |
| Mar 7, 2024 | 1.7110 | 1.7640 | 1.7110 | 1.7580 | 1.7580 | 512,809 |
| Mar 6, 2024 | 1.7590 | 1.7730 | 1.7300 | 1.7410 | 1.7410 | 830,807 |
| Mar 5, 2024 | 1.7600 | 1.7620 | 1.7030 | 1.7480 | 1.7480 | 813,456 |
| Mar 4, 2024 | 1.7690 | 1.7900 | 1.7450 | 1.7620 | 1.7620 | 724,217 |
| Mar 1, 2024 | 1.7900 | 1.8280 | 1.7460 | 1.7690 | 1.7690 | 1,158,223 |
| Feb 29, 2024 | 1.7560 | 1.8300 | 1.7320 | 1.8040 | 1.8040 | 928,257 |
| Feb 28, 2024 | 1.7970 | 1.8180 | 1.7500 | 1.7560 | 1.7560 | 802,904 |
| Feb 27, 2024 | 1.7700 | 1.8440 | 1.7500 | 1.7800 | 1.7800 | 1,940,381 |
| Feb 26, 2024 | 1.7940 | 1.8230 | 1.7630 | 1.7700 | 1.7700 | 619,781 |
| Feb 23, 2024 | 1.8080 | 1.8250 | 1.7800 | 1.7950 | 1.7950 | 670,510 |
| Feb 22, 2024 | 1.7970 | 1.8150 | 1.7810 | 1.7900 | 1.7900 | 621,624 |
| Feb 21, 2024 | 1.7850 | 1.8200 | 1.7850 | 1.7970 | 1.7970 | 875,062 |
| Feb 20, 2024 | 1.7900 | 1.8390 | 1.7500 | 1.7830 | 1.7830 | 2,845,734 |
| Feb 19, 2024 | 1.7240 | 1.7910 | 1.7100 | 1.7910 | 1.7910 | 887,402 |
| Feb 16, 2024 | 1.7030 | 1.7600 | 1.7030 | 1.7300 | 1.7300 | 780,913 |
| Feb 15, 2024 | 1.6890 | 1.7670 | 1.6890 | 1.7030 | 1.7030 | 934,382 |
| Feb 14, 2024 | 1.6500 | 1.7420 | 1.6500 | 1.6890 | 1.6890 | 1,384,440 |
| Feb 13, 2024 | 1.7700 | 1.7700 | 1.6540 | 1.6540 | 1.6540 | 2,222,158 |
| Feb 12, 2024 | 1.8250 | 1.8260 | 1.7480 | 1.7700 | 1.7700 | 1,084,136 |
| Feb 9, 2024 | 1.8510 | 1.8640 | 1.8170 | 1.8240 | 1.8240 | 4,532,988 |
| Feb 8, 2024 | 1.8900 | 1.8920 | 1.8500 | 1.8530 | 1.8530 | 1,271,539 |
| Feb 7, 2024 | 1.8780 | 1.8810 | 1.8500 | 1.8500 | 1.8500 | 1,292,389 |
| Feb 6, 2024 | 1.8620 | 1.8920 | 1.8550 | 1.8780 | 1.8780 | 272,307 |
| Feb 5, 2024 | 1.8700 | 1.8890 | 1.8600 | 1.8620 | 1.8620 | 583,477 |
| Feb 2, 2024 | 1.8450 | 1.8720 | 1.8450 | 1.8650 | 1.8650 | 163,319 |
| Feb 1, 2024 | 1.8700 | 1.8720 | 1.8270 | 1.8450 | 1.8450 | 494,834 |
| Jan 31, 2024 | 1.8600 | 1.8950 | 1.8500 | 1.8650 | 1.8650 | 760,257 |
| Jan 30, 2024 | 1.8700 | 1.8740 | 1.8470 | 1.8600 | 1.8600 | 972,071 |
| Jan 29, 2024 | 1.8640 | 1.8840 | 1.8350 | 1.8690 | 1.8690 | 683,002 |
| Jan 26, 2024 | 1.8780 | 1.8990 | 1.8420 | 1.8640 | 1.8640 | 668,213 |
| Jan 25, 2024 | 1.8700 | 1.9040 | 1.8400 | 1.8780 | 1.8780 | 2,147,716 |
| Jan 24, 2024 | 1.7950 | 1.8720 | 1.7940 | 1.8500 | 1.8500 | 2,224,830 |
| Jan 23, 2024 | 1.7600 | 1.7800 | 1.7430 | 1.7600 | 1.7600 | 692,059 |
| Jan 22, 2024 | 1.7520 | 1.7660 | 1.7060 | 1.7500 | 1.7500 | 894,676 |
| Jan 19, 2024 | 1.7660 | 1.7920 | 1.7270 | 1.7520 | 1.7520 | 588,774 |
| Jan 18, 2024 | 1.7700 | 1.8640 | 1.7660 | 1.7660 | 1.7660 | 665,904 |
| Jan 17, 2024 | 1.7700 | 1.7840 | 1.7510 | 1.7700 | 1.7700 | 525,267 |
| Jan 16, 2024 | 1.7810 | 1.8000 | 1.7700 | 1.7700 | 1.7700 | 234,571 |
| Jan 15, 2024 | 1.7770 | 1.7950 | 1.7710 | 1.7730 | 1.7730 | 427,870 |
| Jan 12, 2024 | 1.7710 | 1.7960 | 1.7680 | 1.7680 | 1.7680 | 531,680 |
| Jan 11, 2024 | 1.8500 | 1.8670 | 1.7830 | 1.7850 | 1.7850 | 813,173 |
| Jan 10, 2024 | 1.8980 | 1.9270 | 1.7680 | 1.8320 | 1.8320 | 1,358,349 |
| Jan 9, 2024 | 1.7760 | 1.8640 | 1.7760 | 1.8520 | 1.8520 | 529,761 |
| Jan 8, 2024 | 1.7660 | 1.7940 | 1.7640 | 1.7710 | 1.7710 | 855,870 |
| Jan 5, 2024 | 1.8050 | 1.8220 | 1.7630 | 1.7640 | 1.7640 | 612,953 |
| Jan 4, 2024 | 1.8130 | 1.8300 | 1.8000 | 1.8000 | 1.8000 | 460,981 |
| Jan 3, 2024 | 1.8110 | 1.8480 | 1.8100 | 1.8130 | 1.8130 | 521,230 |
| Jan 2, 2024 | 1.8380 | 1.8380 | 1.8010 | 1.8100 | 1.8100 | 555,712 |
| Dec 29, 2023 | 1.8560 | 1.8800 | 1.8270 | 1.8380 | 1.8380 | 1,229,334 |
| Dec 28, 2023 | 1.8840 | 1.9070 | 1.8300 | 1.8560 | 1.8560 | 1,004,009 |
| Dec 27, 2023 | 1.8760 | 1.9130 | 1.8750 | 1.8810 | 1.8810 | 3,575,581 |
| Dec 22, 2023 | 1.8510 | 1.8800 | 1.8510 | 1.8750 | 1.8750 | 512,881 |
| Dec 21, 2023 | 1.8620 | 1.8620 | 1.8400 | 1.8490 | 1.8490 | 260,255 |
| Dec 20, 2023 | 1.8500 | 1.8860 | 1.8420 | 1.8620 | 1.8620 | 500,948 |
| Dec 19, 2023 | 1.8900 | 1.8900 | 1.8400 | 1.8800 | 1.8800 | 916,592 |
| Dec 18, 2023 | 1.8760 | 1.8790 | 1.8450 | 1.8790 | 1.8790 | 793,160 |
| Dec 15, 2023 | 1.8590 | 1.9230 | 1.8210 | 1.8780 | 1.8780 | 3,358,510 |
| Dec 14, 2023 | 1.8400 | 1.9000 | 1.8400 | 1.8590 | 1.8590 | 970,174 |
| Dec 13, 2023 | 1.8460 | 1.8490 | 1.8200 | 1.8250 | 1.8250 | 288,681 |
| Dec 12, 2023 | 1.8100 | 1.8500 | 1.8100 | 1.8460 | 1.8460 | 231,694 |
| Dec 11, 2023 | 1.8450 | 1.8860 | 1.8020 | 1.8020 | 1.8020 | 669,961 |
| Dec 8, 2023 | 1.8770 | 1.8860 | 1.8400 | 1.8470 | 1.8470 | 1,386,491 |
| Dec 7, 2023 | 1.8830 | 1.8950 | 1.8400 | 1.8770 | 1.8770 | 717,830 |
| Dec 6, 2023 | 1.8910 | 1.9200 | 1.8400 | 1.8850 | 1.8850 | 687,077 |
| Dec 5, 2023 | 1.8360 | 1.8990 | 1.8170 | 1.8450 | 1.8450 | 750,449 |
| Dec 4, 2023 | 1.8930 | 1.9220 | 1.8360 | 1.8360 | 1.8360 | 868,767 |
| Dec 1, 2023 | 1.8700 | 1.9330 | 1.8700 | 1.9000 | 1.9000 | 650,252 |
| Nov 30, 2023 | 1.8610 | 1.9130 | 1.8610 | 1.8700 | 1.8700 | 843,590 |
| Nov 29, 2023 | 1.8720 | 1.9260 | 1.8600 | 1.8610 | 1.8610 | 533,172 |
| Nov 28, 2023 | 1.9400 | 1.9500 | 1.8730 | 1.8780 | 1.8780 | 202,925 |
| Nov 27, 2023 | 1.9800 | 2.0160 | 1.9240 | 1.9400 | 1.9400 | 368,317 |
| Nov 24, 2023 | 1.9650 | 2.0240 | 1.9220 | 1.9460 | 1.9460 | 261,296 |
| Nov 23, 2023 | 1.8640 | 2.0400 | 1.8640 | 1.9860 | 1.9860 | 491,345 |
| Nov 22, 2023 | 1.8600 | 1.8870 | 1.8500 | 1.8640 | 1.8640 | 162,688 |
| Nov 21, 2023 | 1.8350 | 1.8880 | 1.8280 | 1.8600 | 1.8600 | 634,448 |
| Nov 20, 2023 | 1.8750 | 1.8960 | 1.8240 | 1.8350 | 1.8350 | 569,522 |
| Nov 17, 2023 | 1.8540 | 1.8880 | 1.8540 | 1.8750 | 1.8750 | 271,653 |
| Nov 16, 2023 | 1.9100 | 1.9220 | 1.8200 | 1.8540 | 1.8540 | 660,786 |
| Nov 15, 2023 | 1.9250 | 2.0100 | 1.9010 | 1.9080 | 1.9080 | 562,505 |
| Nov 14, 2023 | 1.8410 | 1.9400 | 1.8410 | 1.9250 | 1.9250 | 796,922 |
| Nov 13, 2023 | 1.8680 | 1.8850 | 1.8260 | 1.8410 | 1.8410 | 347,204 |
| Nov 10, 2023 | 1.8600 | 1.8910 | 1.8600 | 1.8680 | 1.8680 | 292,360 |
| Nov 9, 2023 | 1.8970 | 1.8980 | 1.8240 | 1.8600 | 1.8600 | 387,869 |
| Nov 8, 2023 | 1.9000 | 1.9070 | 1.8320 | 1.8540 | 1.8540 | 392,684 |
| Nov 7, 2023 | 1.9390 | 1.9450 | 1.8600 | 1.8730 | 1.8730 | 429,273 |
| Nov 6, 2023 | 1.9630 | 1.9800 | 1.8890 | 1.9130 | 1.9130 | 753,892 |
| Nov 3, 2023 | 1.9460 | 1.9800 | 1.9450 | 1.9580 | 1.9580 | 444,243 |
| Nov 2, 2023 | 1.8090 | 1.9510 | 1.8000 | 1.9450 | 1.9450 | 1,043,831 |
| Nov 1, 2023 | 1.7840 | 1.8150 | 1.7290 | 1.7410 | 1.7410 | 492,069 |
| Oct 31, 2023 | 1.8120 | 1.8140 | 1.7460 | 1.7830 | 1.7830 | 1,178,227 |
| Oct 30, 2023 | 1.8600 | 1.8820 | 1.7970 | 1.8140 | 1.8140 | 707,023 |
| Oct 27, 2023 | 1.9420 | 1.9900 | 1.8270 | 1.8600 | 1.8600 | 1,027,229 |
| Oct 26, 2023 | 2.0000 | 2.0240 | 1.9400 | 1.9420 | 1.9420 | 501,831 |
| Oct 25, 2023 | 1.9040 | 2.0540 | 1.9040 | 1.9830 | 1.9830 | 675,042 |
| Oct 24, 2023 | 1.8890 | 1.9290 | 1.8600 | 1.9020 | 1.9020 | 705,582 |
| Oct 23, 2023 | 1.9400 | 1.9690 | 1.8540 | 1.9000 | 1.9000 | 362,896 |
| Oct 20, 2023 | 2.0360 | 2.0360 | 1.9110 | 1.9410 | 1.9410 | 748,859 |
| Oct 19, 2023 | 2.0200 | 2.0280 | 1.9640 | 1.9730 | 1.9730 | 98,376 |
| Oct 18, 2023 | 2.0180 | 2.0640 | 1.9710 | 2.0200 | 2.0200 | 228,877 |
| Oct 17, 2023 | 2.0000 | 2.0380 | 1.9800 | 2.0180 | 2.0180 | 423,817 |
| Oct 16, 2023 | 2.0500 | 2.0500 | 1.9630 | 2.0000 | 2.0000 | 598,239 |
| Oct 13, 2023 | 2.0940 | 2.0940 | 2.0440 | 2.0600 | 2.0600 | 150,882 |
| Oct 12, 2023 | 2.1000 | 2.1200 | 2.0540 | 2.0940 | 2.0940 | 317,077 |
| Oct 11, 2023 | 2.0500 | 2.0900 | 2.0020 | 2.0800 | 2.0800 | 398,149 |
| Oct 10, 2023 | 2.0160 | 2.0840 | 2.0160 | 2.0500 | 2.0500 | 605,958 |
| Oct 9, 2023 | 2.1000 | 2.1020 | 1.9980 | 2.0160 | 2.0160 | 667,551 |
| Oct 6, 2023 | 2.2000 | 2.2040 | 2.0700 | 2.0700 | 2.0700 | 340,538 |
| Oct 5, 2023 | 2.1380 | 2.2140 | 2.1320 | 2.1360 | 2.1360 | 116,443 |
| Oct 4, 2023 | 2.2600 | 2.3180 | 2.0920 | 2.1320 | 2.1320 | 499,365 |
| Oct 3, 2023 | 2.2800 | 2.3740 | 2.2500 | 2.2600 | 2.2600 | 266,272 |
| Oct 2, 2023 | 2.2420 | 2.3460 | 2.2200 | 2.2800 | 2.2800 | 2,273,877 |
| Sep 29, 2023 | 2.1000 | 2.2440 | 2.1000 | 2.1800 | 2.1800 | 254,054 |
| Sep 28, 2023 | 2.1320 | 2.1660 | 2.0800 | 2.1020 | 2.1020 | 202,484 |
| Sep 27, 2023 | 2.1200 | 2.1760 | 2.0880 | 2.1320 | 2.1320 | 216,134 |
| Sep 26, 2023 | 2.1400 | 2.1400 | 2.0900 | 2.1200 | 2.1200 | 168,239 |
| Sep 25, 2023 | 2.1640 | 2.1640 | 2.0900 | 2.1400 | 2.1400 | 518,105 |
| Sep 22, 2023 | 2.2100 | 2.2380 | 2.1640 | 2.1660 | 2.1660 | 246,384 |
| Sep 21, 2023 | 2.3280 | 2.3280 | 2.1560 | 2.2100 | 2.2100 | 1,110,909 |
| Sep 20, 2023 | 2.2400 | 2.3440 | 2.2300 | 2.3280 | 2.3280 | 320,191 |
| Sep 19, 2023 | 2.2340 | 2.2780 | 2.2020 | 2.2400 | 2.2400 | 376,652 |
| Sep 18, 2023 | 2.2680 | 2.2760 | 2.1600 | 2.2340 | 2.2340 | 693,387 |
| Sep 15, 2023 | 2.3000 | 2.3180 | 2.2500 | 2.2800 | 2.2800 | 274,424 |
| Sep 14, 2023 | 2.3200 | 2.3300 | 2.3000 | 2.3040 | 2.3040 | 307,863 |
| Sep 13, 2023 | 2.4040 | 2.4040 | 2.2520 | 2.3200 | 2.3200 | 406,807 |
| Sep 12, 2023 | 2.4000 | 2.4040 | 2.2600 | 2.4040 | 2.4040 | 719,035 |
| Sep 11, 2023 | 2.3780 | 2.4220 | 2.3780 | 2.4000 | 2.4000 | 265,209 |
| Sep 8, 2023 | 2.4400 | 2.4400 | 2.3560 | 2.3780 | 2.3780 | 207,944 |
| Sep 7, 2023 | 2.3400 | 2.4360 | 2.3400 | 2.3960 | 2.3960 | 255,574 |
| Sep 6, 2023 | 2.4020 | 2.4380 | 2.3720 | 2.4020 | 2.4020 | 593,502 |
| Sep 5, 2023 | 2.4200 | 2.4600 | 2.3900 | 2.4020 | 2.4020 | 149,558 |
| Sep 4, 2023 | 2.3880 | 2.4300 | 2.3880 | 2.4200 | 2.4200 | 455,421 |
| Sep 1, 2023 | 2.3840 | 2.4140 | 2.3800 | 2.3880 | 2.3880 | 189,829 |
| Aug 31, 2023 | 2.3640 | 2.4200 | 2.3640 | 2.3840 | 2.3840 | 372,101 |
| Aug 30, 2023 | 2.3500 | 2.4000 | 2.3480 | 2.3640 | 2.3640 | 174,425 |
| Aug 29, 2023 | 2.3340 | 2.5000 | 2.3340 | 2.3500 | 2.3500 | 304,298 |
| Aug 28, 2023 | 2.3300 | 2.3700 | 2.3120 | 2.3300 | 2.3300 | 133,760 |
| Aug 25, 2023 | 2.3080 | 2.3680 | 2.2840 | 2.3300 | 2.3300 | 126,886 |
| Aug 24, 2023 | 2.3300 | 2.3800 | 2.3020 | 2.3100 | 2.3100 | 223,146 |
| Aug 23, 2023 | 2.3700 | 2.4460 | 2.3300 | 2.3300 | 2.3300 | 180,788 |
| Aug 22, 2023 | 2.3220 | 2.4000 | 2.3220 | 2.3700 | 2.3700 | 580,015 |
| Aug 21, 2023 | 2.4000 | 2.4480 | 2.3220 | 2.3220 | 2.3220 | 250,117 |
| Aug 18, 2023 | 2.3560 | 2.4280 | 2.3020 | 2.4000 | 2.4000 | 552,523 |
| Aug 17, 2023 | 2.4100 | 2.4240 | 2.2960 | 2.3580 | 2.3580 | 198,487 |
| Aug 16, 2023 | 2.4600 | 2.4600 | 2.3920 | 2.4100 | 2.4100 | 557,875 |
| Aug 15, 2023 | 2.5100 | 2.5420 | 2.4600 | 2.4600 | 2.4600 | 158,680 |
| Aug 14, 2023 | 2.5000 | 2.5480 | 2.4760 | 2.5100 | 2.5100 | 146,202 |
| Aug 11, 2023 | 2.5100 | 2.5280 | 2.4860 | 2.5000 | 2.5000 | 98,921 |
| Aug 10, 2023 | 2.4000 | 2.5200 | 2.4000 | 2.5000 | 2.5000 | 388,293 |
| Aug 9, 2023 | 2.5040 | 2.5060 | 2.4440 | 2.4440 | 2.4440 | 155,539 |
| Aug 8, 2023 | 2.4980 | 2.5200 | 2.4600 | 2.5060 | 2.5060 | 321,921 |
| Aug 7, 2023 | 2.5500 | 2.5820 | 2.4980 | 2.4980 | 2.4980 | 119,666 |
| Aug 4, 2023 | 2.5680 | 2.5860 | 2.5160 | 2.5500 | 2.5500 | 279,395 |
| Aug 3, 2023 | 2.6080 | 2.6080 | 2.5300 | 2.5500 | 2.5500 | 228,632 |
| Aug 2, 2023 | 2.6500 | 2.6760 | 2.5520 | 2.6100 | 2.6100 | 294,098 |
| Aug 1, 2023 | 2.6900 | 2.7800 | 2.6500 | 2.6600 | 2.6600 | 457,815 |
| Jul 31, 2023 | 2.6680 | 2.7200 | 2.6500 | 2.6900 | 2.6900 | 319,862 |
| Jul 28, 2023 | 2.6700 | 2.7080 | 2.6500 | 2.6680 | 2.6680 | 573,392 |
| Jul 27, 2023 | 2.5580 | 2.7880 | 2.5580 | 2.6700 | 2.6700 | 1,196,555 |
| Jul 26, 2023 | 2.6080 | 2.6080 | 2.5500 | 2.5580 | 2.5580 | 499,666 |
| Jul 25, 2023 | 2.5260 | 2.5960 | 2.5020 | 2.5800 | 2.5800 | 373,855 |
| Jul 24, 2023 | 2.3940 | 2.5760 | 2.3920 | 2.5000 | 2.5000 | 702,665 |
| Jul 21, 2023 | 2.4000 | 2.4320 | 2.3400 | 2.3940 | 2.3940 | 698,250 |
| Jul 20, 2023 | 2.2000 | 2.4700 | 2.2000 | 2.3800 | 2.3800 | 1,240,532 |
| Jul 19, 2023 | 2.1700 | 2.4220 | 2.1520 | 2.1720 | 2.1720 | 4,742,480 |
| Jul 18, 2023 | 2.0800 | 2.1000 | 2.0160 | 2.0700 | 2.0700 | 2,580,645 |
| Jul 17, 2023 | 2.1500 | 2.1500 | 2.0620 | 2.0960 | 2.0960 | 371,633 |
| Jul 14, 2023 | 2.2040 | 2.2480 | 2.1500 | 2.1500 | 2.1500 | 211,710 |
| Jul 13, 2023 | 2.1180 | 2.2040 | 2.1080 | 2.2040 | 2.2040 | 446,143 |
| Jul 12, 2023 | 2.0760 | 2.1360 | 2.0500 | 2.1200 | 2.1200 | 126,658 |
| Jul 11, 2023 | 2.0800 | 2.0800 | 2.0280 | 2.0760 | 2.0760 | 166,258 |
| Jul 10, 2023 | 2.1140 | 2.1180 | 2.0660 | 2.0800 | 2.0800 | 211,117 |
| Jul 7, 2023 | 2.0220 | 2.1240 | 2.0160 | 2.1220 | 2.1220 | 167,751 |
| Jul 6, 2023 | 2.0180 | 2.0440 | 2.0100 | 2.0140 | 2.0140 | 124,771 |
| Jul 5, 2023 | 2.0980 | 2.1000 | 2.0120 | 2.0200 | 2.0200 | 309,772 |
| Jul 4, 2023 | 2.0000 | 2.1060 | 2.0000 | 2.1000 | 2.1000 | 403,396 |
| Jul 3, 2023 | 2.0300 | 2.0380 | 1.9560 | 2.0000 | 2.0000 | 1,798,417 |
| Jun 30, 2023 | 2.1200 | 2.1380 | 1.9840 | 2.0380 | 2.0380 | 1,211,107 |
| Jun 29, 2023 | 2.1020 | 2.1560 | 2.1020 | 2.1160 | 2.1160 | 269,816 |
| Jun 28, 2023 | 2.1120 | 2.1400 | 2.1000 | 2.1000 | 2.1000 | 457,292 |
| Jun 27, 2023 | 2.1380 | 2.1420 | 2.1100 | 2.1100 | 2.1100 | 1,451,936 |
| Jun 26, 2023 | 2.2320 | 2.2500 | 2.1320 | 2.1380 | 2.1380 | 381,656 |
| Jun 22, 2023 | 2.2440 | 2.2540 | 2.2140 | 2.2320 | 2.2320 | 427,863 |
| Jun 21, 2023 | 2.3000 | 2.3020 | 2.2440 | 2.2440 | 2.2440 | 211,093 |
| Jun 20, 2023 | 2.3360 | 2.3640 | 2.3000 | 2.3000 | 2.3000 | 339,577 |
| Jun 19, 2023 | 2.4000 | 2.4200 | 2.3320 | 2.3540 | 2.3540 | 602,038 |
| Jun 16, 2023 | 2.4920 | 2.5180 | 2.4060 | 2.4160 | 2.4160 | 470,805 |
| Jun 15, 2023 | 2.6060 | 2.6420 | 2.4780 | 2.4920 | 2.4920 | 394,156 |
| Jun 14, 2023 | 2.7300 | 2.7300 | 2.5960 | 2.6100 | 2.6100 | 703,045 |
| Jun 13, 2023 | 2.8520 | 2.8800 | 2.7180 | 2.7320 | 2.7320 | 768,937 |
| Jun 12, 2023 | 2.7340 | 2.9160 | 2.7240 | 2.8300 | 2.8300 | 5,753,606 |
| Jun 9, 2023 | 2.5720 | 2.7800 | 2.5380 | 2.7000 | 2.7000 | 3,583,894 |
| Jun 8, 2023 | 2.3300 | 2.5520 | 2.3300 | 2.5020 | 2.5020 | 1,699,257 |
| Jun 7, 2023 | 2.2540 | 2.3380 | 2.2540 | 2.3340 | 2.3340 | 671,352 |
| Jun 5, 2023 | 2.2200 | 2.2640 | 2.2200 | 2.2540 | 2.2540 | 201,883 |
| Jun 2, 2023 | 2.2120 | 2.2500 | 2.1800 | 2.2400 | 2.2400 | 381,678 |
| Jun 1, 2023 | 2.2100 | 2.2100 | 2.1620 | 2.2000 | 2.2000 | 405,260 |
| May 31, 2023 | 2.2080 | 2.2260 | 2.1900 | 2.2100 | 2.2100 | 1,680,061 |
| May 30, 2023 | 2.1980 | 2.2340 | 2.1940 | 2.2100 | 2.2100 | 296,718 |
| May 29, 2023 | 2.2060 | 2.2460 | 2.1800 | 2.1880 | 2.1880 | 420,461 |
| May 26, 2023 | 2.2020 | 2.2200 | 2.1720 | 2.2060 | 2.2060 | 574,421 |
| May 25, 2023 | 2.2000 | 2.2420 | 2.1940 | 2.2000 | 2.2000 | 254,263 |
| May 24, 2023 | 2.1920 | 2.2060 | 2.1720 | 2.2000 | 2.2000 | 676,308 |
| May 23, 2023 | 2.1700 | 2.2200 | 2.1700 | 2.2000 | 2.2000 | 446,330 |
| May 22, 2023 | 2.2000 | 2.2300 | 2.1180 | 2.1700 | 2.1700 | 794,159 |
| May 19, 2023 | 2.2000 | 2.2400 | 2.2000 | 2.2080 | 2.2080 | 896,100 |
| May 17, 2023 | 2.2000 | 2.2200 | 2.2000 | 2.2020 | 2.2020 | 189,569 |
| May 16, 2023 | 2.2760 | 2.2860 | 2.2000 | 2.2000 | 2.2000 | 279,201 |
| May 15, 2023 | 2.2040 | 2.2560 | 2.2040 | 2.2200 | 2.2200 | 180,865 |
| May 12, 2023 | 2.1980 | 2.2520 | 2.1720 | 2.2060 | 2.2060 | 287,725 |
| May 11, 2023 | 2.2000 | 2.2440 | 2.1960 | 2.2000 | 2.2000 | 207,520 |
| May 10, 2023 | 2.2000 | 2.2280 | 2.1640 | 2.2000 | 2.2000 | 652,704 |
| May 9, 2023 | 2.1900 | 2.2120 | 2.1520 | 2.2000 | 2.2000 | 860,328 |
| May 8, 2023 | 2.3500 | 2.3640 | 2.1760 | 2.1900 | 2.1900 | 359,112 |
| May 5, 2023 | 2.1640 | 2.3520 | 2.1640 | 2.3200 | 2.3200 | 462,237 |
| May 4, 2023 | 2.1880 | 2.2000 | 2.1500 | 2.1640 | 2.1640 | 275,280 |
| May 3, 2023 | 2.1520 | 2.2040 | 2.1520 | 2.1880 | 2.1880 | 1,793,602 |
| May 2, 2023 | 2.0980 | 2.2020 | 2.0840 | 2.1500 | 2.1500 | 392,607 |
| Apr 28, 2023 | 2.0700 | 2.1000 | 2.0480 | 2.0980 | 2.0980 | 390,518 |
| Apr 27, 2023 | 2.0700 | 2.1000 | 2.0520 | 2.0700 | 2.0700 | 241,096 |
| Apr 26, 2023 | 2.0980 | 2.1000 | 2.0480 | 2.0700 | 2.0700 | 575,477 |
| Apr 25, 2023 | 2.1000 | 2.1840 | 2.0960 | 2.1000 | 2.1000 | 560,451 |
| Apr 24, 2023 | 2.2000 | 2.2460 | 2.1300 | 2.1320 | 2.1320 | 539,627 |
Related Tickers
VNV.ST VNV Global AB (publ)
26.36
+3.29%
SVOL-B.ST Svolder AB (publ)
58.45
-0.60%
ORES.ST Investment AB Öresund (publ)
108.60
+0.37%
INDU-C.ST AB Industrivärden (publ)
354.80
-0.64%
CASE.ST Case Group AB (publ)
14.90
0.00%
LATO-B.ST Investment AB Latour (publ)
283.30
+0.04%
CRED-A.ST Creades AB
68.65
+0.29%
KARNEL-B.ST Karnell Group AB ser. B
39.30
-3.20%
EQV1V.HE eQ Oyj
13.50
+2.66%
CAPMAN.HE CapMan Oyj
1.9400
+0.73%