Stockholm - Delayed Quote SEK

VEF AB (publ) (VEFAB.ST)

Compare
2.1900 -0.1300 (-5.60%)
At close: December 19 at 5:29:48 PM GMT+1
Currency in SEK
Download
Date Open High Low Close
Adj Close
Volume
Dec 19, 2024 2.2950 2.2950 2.1650 2.1900 2.1900 2,277,921
Dec 18, 2024 2.2550 2.3300 2.2550 2.3200 2.3200 1,766,947
Dec 17, 2024 2.2850 2.2900 2.2450 2.2550 2.2550 942,251
Dec 16, 2024 2.3100 2.3250 2.2600 2.2800 2.2800 1,794,151
Dec 13, 2024 2.3350 2.3650 2.3100 2.3100 2.3100 921,450
Dec 12, 2024 2.3150 2.3500 2.2850 2.3350 2.3350 1,414,657
Dec 11, 2024 2.2250 2.3850 2.2250 2.3100 2.3100 3,873,081
Dec 10, 2024 2.2000 2.2450 2.1950 2.2250 2.2250 824,086
Dec 9, 2024 2.2150 2.2450 2.1850 2.2200 2.2200 1,204,769
Dec 6, 2024 2.1800 2.2300 2.1650 2.2250 2.2250 1,108,413
Dec 5, 2024 2.1600 2.2100 2.1550 2.1850 2.1850 562,207
Dec 4, 2024 2.1550 2.1900 2.1200 2.1850 2.1850 1,071,246
Dec 3, 2024 2.1400 2.1700 2.1400 2.1550 2.1550 528,383
Dec 2, 2024 2.1100 2.1550 2.0700 2.1400 2.1400 1,657,855
Nov 29, 2024 2.1150 2.1450 2.0850 2.1450 2.1450 1,663,031
Nov 28, 2024 2.1100 2.1550 2.1100 2.1200 2.1200 706,348
Nov 27, 2024 2.1250 2.1450 2.0900 2.1100 2.1100 1,502,965
Nov 26, 2024 2.1600 2.1600 2.0950 2.1250 2.1250 1,294,164
Nov 25, 2024 2.1650 2.1950 2.1350 2.1650 2.1650 794,349
Nov 22, 2024 2.1700 2.2100 2.1450 2.1450 2.1450 1,245,229
Nov 21, 2024 2.1050 2.1550 2.1000 2.1550 2.1550 1,627,850
Nov 20, 2024 2.1350 2.1600 2.1000 2.1000 2.1000 1,410,974
Nov 19, 2024 2.1600 2.1800 2.1050 2.1250 2.1250 1,794,027
Nov 18, 2024 2.2700 2.2700 2.1400 2.1600 2.1600 4,148,466
Nov 15, 2024 2.2850 2.2950 2.2350 2.2700 2.2700 1,642,825
Nov 14, 2024 2.2650 2.3350 2.2550 2.2800 2.2800 1,677,161
Nov 13, 2024 2.1250 2.2700 2.1000 2.2600 2.2600 4,118,115
Nov 12, 2024 2.1900 2.1900 2.1300 2.1300 2.1300 1,673,011
Nov 11, 2024 2.2200 2.2300 2.1700 2.1900 2.1900 2,124,544
Nov 8, 2024 2.1800 2.2100 2.1350 2.2050 2.2050 2,107,886
Nov 7, 2024 2.1800 2.2250 2.1500 2.1550 2.1550 3,505,310
Nov 6, 2024 2.2150 2.2650 2.1500 2.1500 2.1500 5,395,062
Nov 5, 2024 2.2700 2.3000 2.2100 2.2100 2.2100 2,135,116
Nov 4, 2024 2.3200 2.3400 2.2450 2.2700 2.2700 2,661,337
Nov 1, 2024 2.3350 2.3500 2.3100 2.3200 2.3200 766,919
Oct 31, 2024 2.4600 2.4600 2.3000 2.3000 2.3000 4,132,072
Oct 30, 2024 2.5150 2.5350 2.4100 2.4200 2.4200 2,380,213
Oct 29, 2024 2.5500 2.6150 2.5000 2.5000 2.5000 2,934,402
Oct 28, 2024 2.5300 2.5850 2.5150 2.5500 2.5500 1,794,561
Oct 25, 2024 2.4700 2.6000 2.4700 2.5300 2.5300 3,021,185
Oct 24, 2024 2.5250 2.5400 2.4600 2.4700 2.4700 3,929,991
Oct 23, 2024 2.5750 2.6250 2.5000 2.5000 2.5000 4,895,962
Oct 22, 2024 2.5500 2.5600 2.4900 2.5000 2.5000 1,261,820
Oct 21, 2024 2.5950 2.6300 2.5200 2.5200 2.5200 2,318,057
Oct 18, 2024 2.5500 2.5700 2.5000 2.5050 2.5050 1,682,059
Oct 17, 2024 2.4400 2.5800 2.4400 2.5450 2.5450 2,923,381
Oct 16, 2024 2.4550 2.4550 2.4000 2.4200 2.4200 744,392
Oct 15, 2024 2.5000 2.5450 2.4100 2.4200 2.4200 1,114,331
Oct 14, 2024 2.5150 2.5650 2.4750 2.5000 2.5000 881,864
Oct 11, 2024 2.5000 2.5650 2.4500 2.5150 2.5150 1,868,305
Oct 10, 2024 2.5400 2.5800 2.4800 2.5000 2.5000 1,114,834
Oct 9, 2024 2.4900 2.5850 2.4800 2.5350 2.5350 1,065,221
Oct 8, 2024 2.5000 2.5550 2.4750 2.4900 2.4900 718,128
Oct 7, 2024 2.5200 2.5500 2.4500 2.5050 2.5050 1,387,535
Oct 4, 2024 2.4000 2.5200 2.3900 2.5200 2.5200 1,410,308
Oct 3, 2024 2.4550 2.4550 2.3650 2.3750 2.3750 742,948
Oct 2, 2024 2.4700 2.5000 2.3850 2.4500 2.4500 929,726
Oct 1, 2024 2.5350 2.5350 2.4350 2.4700 2.4700 1,218,974
Sep 30, 2024 2.4650 2.6400 2.4650 2.5300 2.5300 2,188,571
Sep 27, 2024 2.3750 2.4900 2.3500 2.4650 2.4650 1,608,872
Sep 26, 2024 2.2150 2.3700 2.2150 2.3600 2.3600 2,318,491
Sep 25, 2024 2.2750 2.3100 2.2000 2.2100 2.2100 636,255
Sep 24, 2024 2.3050 2.3100 2.2550 2.2800 2.2800 838,239
Sep 23, 2024 2.2550 2.3000 2.2200 2.3000 2.3000 793,628
Sep 20, 2024 2.2050 2.2850 2.1850 2.2500 2.2500 1,014,168
Sep 19, 2024 2.1100 2.2250 2.1100 2.2000 2.2000 1,568,584
Sep 18, 2024 2.0600 2.1100 2.0400 2.1000 2.1000 516,808
Sep 17, 2024 2.0400 2.0800 2.0250 2.0600 2.0600 1,125,807
Sep 16, 2024 2.0800 2.0950 2.0350 2.0400 2.0400 852,777
Sep 13, 2024 2.0950 2.1050 2.0750 2.0800 2.0800 399,735
Sep 12, 2024 2.1100 2.1250 2.0500 2.0650 2.0650 496,401
Sep 11, 2024 2.1300 2.1450 2.0650 2.0850 2.0850 495,699
Sep 10, 2024 2.1200 2.1500 2.1000 2.1300 2.1300 612,739
Sep 9, 2024 2.1000 2.1700 2.1000 2.1150 2.1150 456,406
Sep 6, 2024 2.1500 2.1800 2.0850 2.0900 2.0900 1,060,449
Sep 5, 2024 2.1650 2.2300 2.1400 2.1500 2.1500 717,453
Sep 4, 2024 2.1000 2.2000 2.0850 2.1700 2.1700 1,338,923
Sep 3, 2024 2.1550 2.1900 2.1100 2.1150 2.1150 1,506,333
Sep 2, 2024 2.2050 2.2050 2.1400 2.1500 2.1500 698,189
Aug 30, 2024 2.0800 2.3400 2.0600 2.2100 2.2100 3,224,321
Aug 29, 2024 2.0350 2.0400 2.0000 2.0300 2.0300 1,032,162
Aug 28, 2024 2.0850 2.0850 2.0350 2.0400 2.0400 680,276
Aug 27, 2024 2.1000 2.1200 2.0700 2.0750 2.0750 537,003
Aug 26, 2024 2.1400 2.1850 2.0850 2.1000 2.1000 928,831
Aug 23, 2024 2.1000 2.1450 2.0950 2.1400 2.1400 849,772
Aug 22, 2024 2.0300 2.1300 2.0300 2.0900 2.0900 878,910
Aug 21, 2024 2.0000 2.0500 2.0000 2.0300 2.0300 511,875
Aug 20, 2024 1.9920 2.0400 1.9840 1.9900 1.9900 801,971
Aug 19, 2024 2.0350 2.0650 1.9780 1.9900 1.9900 592,825
Aug 16, 2024 1.9980 2.0450 1.9860 2.0350 2.0350 1,003,386
Aug 15, 2024 1.9420 2.0000 1.9360 2.0000 2.0000 486,807
Aug 14, 2024 1.9800 1.9880 1.9340 1.9340 1.9340 796,880
Aug 13, 2024 1.9800 2.0100 1.9540 1.9800 1.9800 494,414
Aug 12, 2024 2.0150 2.0450 1.9680 1.9800 1.9800 401,936
Aug 9, 2024 2.0150 2.0700 2.0100 2.0150 2.0150 781,438
Aug 8, 2024 1.9980 2.0450 1.9960 2.0150 2.0150 684,883
Aug 7, 2024 1.9500 2.0450 1.9500 2.0150 2.0150 880,950
Aug 6, 2024 1.9080 2.0600 1.8760 1.9400 1.9400 1,238,309
Aug 5, 2024 1.8840 1.9060 1.8000 1.8900 1.8900 2,928,119
Aug 2, 2024 2.0300 2.0300 1.9380 1.9500 1.9500 1,991,684
Aug 1, 2024 2.0850 2.1000 2.0100 2.0300 2.0300 1,186,812
Jul 31, 2024 2.0950 2.1300 2.0750 2.0800 2.0800 987,204
Jul 30, 2024 2.1250 2.1450 2.0900 2.0900 2.0900 579,843
Jul 29, 2024 2.1050 2.1550 2.1050 2.1200 2.1200 902,739
Jul 26, 2024 2.1050 2.1350 2.1000 2.1050 2.1050 609,672
Jul 25, 2024 2.1300 2.1500 2.0700 2.1100 2.1100 811,082
Jul 24, 2024 2.1500 2.1900 2.1250 2.1250 2.1250 644,378
Jul 23, 2024 2.1500 2.2350 2.1400 2.1650 2.1650 851,810
Jul 22, 2024 2.1650 2.1800 2.1250 2.1550 2.1550 952,084
Jul 19, 2024 2.1950 2.2400 2.1650 2.1650 2.1650 991,874
Jul 18, 2024 2.2450 2.2450 2.1850 2.1950 2.1950 1,718,523
Jul 17, 2024 2.3250 2.3250 2.2150 2.2450 2.2450 3,019,622
Jul 16, 2024 2.3200 2.4200 2.3200 2.3650 2.3650 1,148,593
Jul 15, 2024 2.3050 2.3300 2.3050 2.3100 2.3100 419,677
Jul 12, 2024 2.3150 2.3450 2.3000 2.3300 2.3300 614,266
Jul 11, 2024 2.3300 2.3450 2.2950 2.3150 2.3150 1,337,057
Jul 10, 2024 2.3250 2.3500 2.3150 2.3200 2.3200 913,465
Jul 9, 2024 2.3300 2.3850 2.3150 2.3200 2.3200 731,870
Jul 8, 2024 2.3800 2.3800 2.3300 2.3300 2.3300 1,570,319
Jul 5, 2024 2.4150 2.4500 2.3600 2.3800 2.3800 954,284
Jul 4, 2024 2.5000 2.5000 2.3900 2.4050 2.4050 637,909
Jul 3, 2024 2.4500 2.5000 2.4450 2.4650 2.4650 425,317
Jul 2, 2024 2.4800 2.5050 2.4450 2.4450 2.4450 594,370
Jul 1, 2024 2.4250 2.5500 2.4250 2.4750 2.4750 956,548
Jun 28, 2024 2.4200 2.4850 2.4050 2.4200 2.4200 315,704
Jun 27, 2024 2.4100 2.4750 2.3800 2.4150 2.4150 1,091,974
Jun 26, 2024 2.4400 2.4850 2.4250 2.4700 2.4700 418,427
Jun 25, 2024 2.5000 2.5300 2.4250 2.4300 2.4300 559,135
Jun 24, 2024 2.5250 2.5300 2.4600 2.4900 2.4900 628,753
Jun 20, 2024 2.4900 2.5650 2.4850 2.5250 2.5250 568,940
Jun 19, 2024 2.5800 2.5900 2.4850 2.4850 2.4850 1,207,072
Jun 18, 2024 2.5450 2.6000 2.5450 2.5600 2.5600 387,174
Jun 17, 2024 2.6250 2.6600 2.5350 2.5400 2.5400 979,366
Jun 14, 2024 2.5850 2.7200 2.5700 2.6200 2.6200 2,890,258
Jun 13, 2024 2.6200 2.6500 2.5700 2.5800 2.5800 459,228
Jun 12, 2024 2.5350 2.6350 2.5000 2.6000 2.6000 1,315,383
Jun 11, 2024 2.6700 2.6700 2.5450 2.5500 2.5500 1,730,498
Jun 10, 2024 2.6750 2.7100 2.6550 2.6700 2.6700 848,401
Jun 7, 2024 2.7400 2.7800 2.6750 2.6750 2.6750 1,165,053
Jun 5, 2024 2.8400 2.8700 2.7200 2.7350 2.7350 1,553,111
Jun 4, 2024 2.7450 2.8900 2.7400 2.8050 2.8050 1,810,148
Jun 3, 2024 2.6750 2.7700 2.6600 2.7000 2.7000 1,349,193
May 31, 2024 2.6000 2.7650 2.5800 2.6500 2.6500 2,365,475
May 30, 2024 2.5400 2.6150 2.5200 2.6000 2.6000 953,783
May 29, 2024 2.6200 2.7100 2.5500 2.5500 2.5500 1,597,344
May 28, 2024 2.5200 2.6300 2.5200 2.6000 2.6000 1,025,165
May 27, 2024 2.5600 2.5900 2.5050 2.5100 2.5100 686,652
May 24, 2024 2.6150 2.6150 2.5200 2.5600 2.5600 947,277
May 23, 2024 2.6300 2.6800 2.5850 2.5850 2.5850 1,763,655
May 22, 2024 2.5900 2.6200 2.5300 2.6000 2.6000 849,355
May 21, 2024 2.5600 2.6150 2.5000 2.5850 2.5850 1,432,292
May 20, 2024 2.5050 2.6200 2.5000 2.5500 2.5500 1,738,986
May 17, 2024 2.4000 2.7000 2.4000 2.4900 2.4900 3,579,736
May 16, 2024 2.3350 2.3650 2.3300 2.3350 2.3350 579,793
May 15, 2024 2.3550 2.3750 2.3050 2.3250 2.3250 865,309
May 14, 2024 2.2800 2.3550 2.2800 2.3150 2.3150 658,691
May 13, 2024 2.3550 2.3700 2.2800 2.2800 2.2800 603,040
May 10, 2024 2.3150 2.3750 2.3150 2.3550 2.3550 898,629
May 8, 2024 2.2700 2.3050 2.2650 2.2950 2.2950 303,695
May 7, 2024 2.2900 2.3300 2.2650 2.3000 2.3000 1,006,634
May 6, 2024 2.2850 2.3100 2.2500 2.2800 2.2800 437,441
May 3, 2024 2.2750 2.3050 2.2300 2.2850 2.2850 1,315,930
May 2, 2024 2.3000 2.3800 2.2550 2.2700 2.2700 715,331
Apr 30, 2024 2.2800 2.3850 2.2500 2.2850 2.2850 1,503,979
Apr 29, 2024 2.2200 2.3350 2.2200 2.2750 2.2750 1,239,124
Apr 26, 2024 2.1600 2.2200 2.1500 2.2200 2.2200 986,652
Apr 25, 2024 2.1400 2.1900 2.1100 2.1400 2.1400 863,433
Apr 24, 2024 2.1550 2.2000 2.0900 2.1050 2.1050 1,874,591
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