VRG-B.ST - Venue Retail Group AB

Stockholm - Stockholm Real Time Price. Currency in SEK
DateOpenHighLowClose*Adj Close**Volume
Sep 16, 20190.71800.94000.70600.83000.8300573,548
Sep 13, 20190.74400.74400.68800.71800.718034,276
Sep 12, 20190.74200.75000.69800.74400.7440134,613
Sep 11, 20190.67000.72000.67000.71800.718012,930
Sep 10, 20190.72800.72800.68200.72800.72803,521
Sep 09, 20190.73000.73400.72000.72800.728010,774
Sep 06, 20190.73600.73600.71800.73600.736035,482
Sep 05, 20190.72200.75800.72200.73600.7360352,583
Sep 04, 20190.66800.69800.66600.69800.6980101,136
Sep 03, 20190.66600.66800.65200.66600.66604,974
Sep 02, 20190.63200.66600.63200.66600.6660344,383
Aug 30, 20190.67000.67000.63200.66600.66603,908
Aug 29, 20190.65000.67800.63200.67800.678085,526
Aug 28, 20190.63800.66800.51200.63200.6320295,113
Aug 27, 20190.64800.66800.62800.66800.668048,258
Aug 26, 20190.68000.68000.60000.65200.6520231,046
Aug 23, 20190.66200.68000.66000.67000.670087,942
Aug 22, 20190.65600.67800.65400.67800.678011,150
Aug 21, 20190.67800.67800.65600.65600.65607,675
Aug 20, 20190.66800.67800.66800.67800.678054,996
Aug 19, 20190.67400.67800.64200.67000.6700966
Aug 16, 20190.67000.67600.64200.67000.670034,129
Aug 15, 20190.64200.67400.64200.67000.670048,783
Aug 14, 20190.66800.67600.66200.67000.6700159,530
Aug 13, 20190.65000.67400.64200.67000.670010,025
Aug 12, 20190.67400.67400.64000.65000.650064,068
Aug 09, 20190.66000.66800.64000.64000.64007,697
Aug 08, 20190.66800.66800.66200.66800.66801,630
Aug 07, 20190.66400.67000.64000.67000.670017,876
Aug 06, 20190.66600.66800.64000.64000.64001,994
Aug 02, 20190.66000.67000.62800.67000.670012,744
Aug 01, 20190.67400.67400.63600.66000.660033,713
Jul 31, 20190.67400.67400.63200.67400.674018,373
Jul 30, 20190.67600.67600.65000.67600.6760128,667
Jul 29, 20190.66000.68600.65000.67600.676072,500
Jul 26, 20190.68600.68600.64800.66000.6600509,464
Jul 25, 20190.69200.69200.66200.66200.662012,580
Jul 24, 20190.69400.69400.69200.69200.69201,600
Jul 23, 20190.69600.69600.69600.69600.6960500
Jul 22, 20190.68200.69600.68000.69600.696041,552
Jul 19, 20190.67000.69800.66000.69800.698016,737
Jul 18, 20190.69200.70000.66800.70000.700024,582
Jul 17, 20190.70000.70000.70000.70000.70007,427
Jul 16, 20190.66400.70000.66400.70000.7000212,710
Jul 15, 20190.68400.70000.66000.68800.6880302,209
Jul 12, 20190.68600.68600.66200.68400.68406,760
Jul 11, 20190.66800.68600.66800.68600.68608,921
Jul 10, 20190.66200.69000.65600.66800.6680137,286
Jul 09, 20190.68800.69200.65400.69000.6900194,718
Jul 08, 20190.68800.69800.68800.68800.688020,417
Jul 05, 20190.67200.70000.65200.68800.6880183,724
Jul 04, 20190.67000.69000.65200.67200.672060,381
Jul 03, 20190.65000.69800.64000.67000.6700449,639
Jul 02, 20190.66600.66600.65200.65400.654024,268
Jul 01, 20190.68000.68000.64000.66600.6660124,091
Jun 28, 20190.67800.70000.65800.66000.660028,201
Jun 27, 20190.65200.69800.65200.67800.678017,922
Jun 26, 20190.65000.70000.65000.65200.652023,647
Jun 25, 20190.69000.69000.62200.65000.6500137,981
Jun 24, 20190.69000.70800.68400.69000.69007,843
Jun 20, 20190.68600.69800.68600.69000.69004,511
Jun 19, 20190.70000.70000.69000.70000.700061,033
Jun 18, 20190.68800.70800.68600.70000.700040,855
Jun 14, 20190.69000.70000.68600.69000.690068,757
Jun 13, 20190.69200.70000.68800.70000.700027,258
Jun 12, 20190.70800.70800.69200.69200.6920120,153
Jun 11, 20190.69800.72000.69000.71000.7100983,346
Jun 07, 20190.68000.70000.68000.70000.700031,797
Jun 05, 20190.67800.69800.67800.68000.6800146,020
Jun 04, 20190.69800.70000.67800.69000.690046,804
Jun 03, 20190.78000.78000.67800.67800.678028,618
May 31, 20190.70000.70000.67400.69800.6980203,563
May 29, 20190.70000.70000.67400.70000.70005,104
May 28, 20190.70000.70000.67400.70000.70001,069
May 27, 20190.69800.70000.67400.70000.70007,859
May 24, 20190.70000.70000.67400.70000.700030,791
May 23, 20190.68000.70000.68000.69000.690022,105
May 22, 20190.68000.70000.67400.68600.68603,116
May 21, 20190.69000.70000.67400.70000.700026,722
May 20, 20190.70000.70000.67200.69000.690030,806
May 17, 20190.68000.70000.68000.70000.700010,000
May 16, 20190.69000.69000.67200.69000.690010,799
May 15, 20190.69000.69000.67400.69000.69002,715
May 14, 20190.68800.69000.67000.68800.688053,608
May 13, 20190.68400.70000.67000.68800.68804,019
May 10, 20190.68000.70000.68000.68400.68401,583
May 09, 20190.67200.70000.67200.70000.70005,717
May 08, 20190.68000.69800.68000.69000.690070,885
May 07, 20190.68200.69800.68000.69000.690066,652
May 06, 20190.70000.70000.68000.68000.680016,722
May 03, 20190.69000.70000.69000.70000.7000126,835
May 02, 20190.68200.70000.68200.70000.7000336,181
Apr 30, 20190.69000.70200.68200.68200.6820200,181
Apr 29, 20190.69000.72600.69000.70000.7000266,943
Apr 26, 20190.74600.74600.68000.68800.6880179,225
Apr 25, 20190.69000.75000.69000.74800.7480248,932
Apr 24, 20190.70000.73000.68400.69400.6940195,961
Apr 23, 20190.74000.75800.69200.74200.742087,027
Apr 18, 20190.74000.74000.73000.74000.74008,382
Apr 17, 20190.73000.75000.73000.73600.7360260,139
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...