Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Vertiseit AB (publ) (VERT-B.ST)

Stockholm - Stockholm Real Time Price. Currency in SEK
29.40+0.90 (+3.16%)
At close: 05:20PM CET
Advertisement
Advertisement
Time Period:
Dec 05, 2021 - Dec 05, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 05, 2022------
Dec 02, 202227.5031.4027.0029.4029.4019,981
Dec 01, 202227.5028.5027.5028.5028.50310
Nov 30, 202228.9028.9026.7028.5028.508,151
Nov 29, 202228.3029.5028.1028.9028.90805
Nov 28, 202228.5028.5028.1028.3028.301,264
Nov 25, 202229.9029.9026.3028.5028.501,659
Nov 24, 202227.3028.6026.7027.7027.701,565
Nov 23, 202227.6029.0026.3028.1028.107,295
Nov 22, 202228.0028.0025.9026.9026.903,883
Nov 21, 202226.0027.9025.6027.1027.10202,184
Nov 18, 202228.3028.3026.1026.1026.103,139
Nov 17, 202228.9029.9027.0028.3028.305,988
Nov 16, 202229.5031.4026.8026.8026.807,697
Nov 15, 202232.0032.0029.5030.6030.602,102
Nov 14, 202230.1031.0029.7030.1030.10228
Nov 11, 202231.0031.0029.4030.1030.107,195
Nov 10, 202229.6031.6029.3029.5029.5033,576
Nov 09, 202226.2028.9026.2028.5028.502,188
Nov 08, 202227.8027.8024.9026.2026.2013,557
Nov 07, 202228.5028.5026.1027.6027.604,205
Nov 04, 202227.0027.0026.9027.0027.00507
Nov 03, 202225.1027.0024.8026.6026.603,751
Nov 02, 202225.9025.9024.1025.0025.0015,198
Nov 01, 202224.4024.9023.9024.7024.701,785
Oct 31, 202223.4025.0023.2023.9023.901,225
Oct 28, 202223.6023.6023.4023.4023.4063
Oct 27, 202225.0025.0022.9023.4023.407,124
Oct 26, 202224.0025.0023.2025.0025.007,344
Oct 25, 202224.8026.0024.0024.0024.002,472
Oct 24, 202226.0026.0024.1025.0025.003,464
Oct 21, 202224.0024.9024.0024.9024.90860
Oct 20, 202224.0025.8024.0025.2025.20705
Oct 19, 202226.0026.0026.0026.0026.005
Oct 18, 202227.0027.0025.0025.9025.903,312
Oct 17, 202224.0027.9022.6027.5027.5022,897
Oct 14, 202223.5024.0021.9024.0024.004,201
Oct 13, 202222.5024.0022.5022.5022.50200
Oct 12, 202223.0023.0022.5022.5022.50829
Oct 11, 202224.1024.1023.1023.1023.10875
Oct 10, 202224.9024.9024.7024.7024.702,362
Oct 07, 202224.6024.9022.8024.9024.90184,339
Oct 06, 202222.0024.8022.0024.6024.60540
Oct 05, 202223.0024.0023.0023.7023.703,970
Oct 04, 202223.7023.7022.9023.0023.00120
Oct 03, 202221.4023.1020.5022.9022.907,459
Sep 30, 202221.0021.9021.0021.8021.801,994
Sep 29, 202222.3022.4020.9021.5021.5013,103
Sep 28, 202222.0023.0021.1022.3022.303,644
Sep 27, 202222.9024.0022.0023.0023.006,846
Sep 26, 202224.2024.2022.6023.0023.003,931
Sep 23, 202225.8025.8023.0024.2024.205,357
Sep 22, 202226.9026.9024.2025.0025.008,574
Sep 21, 202227.1027.9025.5026.9026.902,505
Sep 20, 202226.9026.9025.0026.8026.805,601
Sep 19, 202228.5028.5026.8026.8026.808,230
Sep 16, 202229.0029.0026.8028.5028.503,980
Sep 15, 202228.0029.0027.8029.0029.002,197
Sep 14, 202229.0029.0027.7028.0028.006,549
Sep 13, 202230.6030.6028.0029.0029.00688
Sep 12, 202229.4029.4028.5029.3029.30306
Sep 09, 202228.5029.4028.5029.3029.304,369
Sep 08, 202227.0027.8027.0027.8027.809,863
Sep 07, 202228.0028.9027.0027.9027.905,743
Sep 06, 202227.0031.0027.0027.7027.702,642
Sep 05, 202228.0028.8027.2028.0028.001,292
Sep 02, 202231.8031.8028.0028.0028.005,954
Sep 01, 202229.6030.4029.0029.6029.603,294
Aug 31, 202230.4030.7029.2030.7030.701,412
Aug 30, 202230.3031.5029.1029.5029.502,021
Aug 29, 202231.9031.9030.3030.3030.303,342
Aug 26, 202232.6032.6030.6031.9031.901,532
Aug 25, 202232.6032.6032.5032.5032.50181
Aug 24, 202231.1031.2030.2030.3030.301,853
Aug 23, 202229.6032.6029.6031.1031.103,452
Aug 22, 202232.5032.5031.1031.3031.302,471
Aug 19, 202232.0032.5031.1032.0032.001,444
Aug 18, 202232.0032.4031.1032.0032.002,985
Aug 17, 202231.6032.8031.1032.0032.001,507
Aug 16, 202232.0032.9032.0032.8032.804,036
Aug 15, 202233.5033.5032.0032.4032.401,129
Aug 12, 202231.1033.0031.1033.0033.0011,364
Aug 11, 202231.3032.1031.1031.5031.50159,315
Aug 10, 202232.1032.1031.2032.1032.103,851
Aug 09, 202231.0032.7031.0031.1031.102,097
Aug 08, 202231.9032.6030.6032.6032.602,537
Aug 05, 202232.9033.0031.9031.9031.902,887
Aug 04, 202232.1032.5030.7032.0032.0031,015
Aug 03, 202232.8032.8031.0032.1032.108,666
Aug 02, 202233.3033.3032.2032.4032.401,202
Aug 01, 202232.5033.9031.0032.4032.4051,741
Jul 29, 202231.3032.4031.3032.4032.409,615
Jul 28, 202231.1032.0030.5031.5031.503,561
Jul 27, 202230.4032.0029.8030.5030.5029,642
Jul 26, 202230.0030.0028.1029.3029.305,173
Jul 25, 202229.9030.0028.0030.0030.003,433
Jul 22, 202228.5028.9027.8028.9028.907,968
Jul 21, 202228.0029.7028.0028.8028.801,439
Jul 20, 202228.2029.3028.0029.0029.005,195
Jul 19, 202228.7029.3028.0028.1028.103,433
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement