Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Stockholm - Free Realtime Quote SEK

VEF AB (publ) (VEFAB.ST)

Compare
1.8700
-0.0040
(-0.21%)
As of 9:57:20 AM GMT+2. Market Open.
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20251.87801.88201.86001.87001.8700237,565
Apr 16, 20251.83001.88201.77401.87401.87402,405,367
Apr 15, 20251.84401.86801.80001.84401.84401,357,616
Apr 14, 20251.80401.85401.78001.85001.85001,595,578
Apr 11, 20251.70401.76801.69201.75801.75802,557,006
Apr 10, 20251.65001.68201.60201.65201.65201,624,053
Apr 9, 20251.55801.56801.49601.56001.56001,620,433
Apr 8, 20251.55801.60001.52401.58001.58001,590,786
Apr 7, 20251.49801.58401.41601.52601.52602,838,967
Apr 4, 20251.64601.65001.54001.55001.55002,176,440
Apr 3, 20251.64201.70001.62801.65601.65601,794,432
Apr 2, 20251.67201.70001.64401.67201.67201,016,551
Apr 1, 20251.67401.72401.67401.70001.7000161,735
Mar 31, 20251.68601.68601.65001.68001.6800947,320
Mar 28, 20251.73001.74001.68601.69001.6900812,641
Mar 27, 20251.70201.74001.68201.73401.73401,510,629
Mar 26, 20251.75601.76601.69601.72001.72001,346,618
Mar 25, 20251.74601.77601.70201.75201.7520856,806
Mar 24, 20251.75401.76401.72201.73801.73801,388,473
Mar 21, 20251.65001.80201.64001.80201.80204,681,605
Mar 20, 20251.64201.65201.61601.65201.65201,414,785
Mar 19, 20251.64001.66001.63201.63201.6320529,530
Mar 18, 20251.67001.68601.63201.66401.6640925,211
Mar 17, 20251.65201.67401.64601.67201.6720364,817
Mar 14, 20251.60201.67401.60201.65801.6580872,901
Mar 13, 20251.62401.63801.60001.60601.6060475,135
Mar 12, 20251.59401.64001.59401.61401.6140935,697
Mar 11, 20251.63401.63401.58401.60001.60001,624,378
Mar 10, 20251.65001.66001.62201.62801.6280559,941
Mar 7, 20251.62401.65601.61001.64001.6400772,082
Mar 6, 20251.65201.68001.61401.61401.61401,283,838
Mar 5, 20251.67801.69801.64601.66601.6660703,376
Mar 4, 20251.71801.71801.64801.65401.65401,127,602
Mar 3, 20251.71401.76401.70601.72001.72002,547,977
Feb 28, 20251.69801.70601.67801.68401.6840801,369
Feb 27, 20251.74201.74201.71001.71001.7100562,944
Feb 26, 20251.69201.74201.69201.73401.73401,314,779
Feb 25, 20251.70001.72401.68401.68401.68401,402,808
Feb 24, 20251.71001.72201.67401.71001.71001,995,978
Feb 21, 20251.73601.77201.69601.70201.70203,309,013
Feb 20, 20251.71201.78001.69001.73401.734077,598,355
Feb 19, 20251.75601.76001.67001.68201.68202,182,117
Feb 18, 20251.74601.75401.71201.74801.74801,196,452
Feb 17, 20251.72801.75601.72201.73201.73201,143,391
Feb 14, 20251.73801.74401.71001.72201.72201,790,252
Feb 13, 20251.70201.75801.70201.74001.74001,300,452
Feb 12, 20251.71201.72601.69001.70201.70201,199,472
Feb 11, 20251.66801.71001.66401.70201.7020993,258
Feb 10, 20251.63001.68801.63001.65801.65801,196,443
Feb 7, 20251.70801.70801.65801.66401.66401,552,866
Feb 6, 20251.71201.72201.69201.70401.7040969,192
Feb 5, 20251.73601.73601.68201.69001.69001,501,707
Feb 4, 20251.70201.74601.69801.73801.7380544,896
Feb 3, 20251.71401.71401.66401.69801.69802,050,544
Jan 31, 20251.78201.78201.72001.72001.72001,921,726
Jan 30, 20251.73201.75001.71601.73601.7360993,060
Jan 29, 20251.71601.76201.71401.72801.72802,718,569
Jan 28, 20251.73001.76001.71401.71401.71401,473,020
Jan 27, 20251.75601.81201.71201.73001.73003,484,966
Jan 24, 20251.72001.75601.71401.75601.75602,359,449
Jan 23, 20251.72001.74601.69001.72001.72003,049,909
Jan 22, 20251.66001.73001.60001.70001.700016,671,841
Jan 21, 20251.92401.93401.88601.90201.90202,502,812
Jan 20, 20251.86602.01501.85401.92801.92804,374,429
Jan 17, 20251.88401.90001.84001.87601.87602,099,459
Jan 16, 20251.89201.92601.87601.87801.87801,419,556
Jan 15, 20251.87001.92001.85801.88001.88002,462,343
Jan 14, 20251.93601.93601.81201.85001.85005,459,432
Jan 13, 20252.13002.13001.87801.92201.922012,316,085
Jan 10, 20252.14502.16502.13002.14002.1400893,506
Jan 9, 20252.14002.16502.12502.14502.14501,155,101
Jan 8, 20252.25502.25502.12002.14002.14002,769,428
Jan 7, 20252.28002.31502.25002.26502.26501,149,235
Jan 3, 20252.30502.31502.25502.27002.2700994,728
Jan 2, 20252.23002.29002.22002.29002.29001,332,802
Dec 30, 20242.20502.26502.20002.20502.20501,410,353
Dec 27, 20242.16002.20502.14002.20002.20001,586,395
Dec 23, 20242.17002.19002.13502.16002.16001,947,884
Dec 20, 20242.19002.19002.11002.18002.18002,274,829
Dec 19, 20242.29502.29502.16502.19002.19002,277,921
Dec 18, 20242.25502.33002.25502.32002.32001,766,947
Dec 17, 20242.28502.29002.24502.25502.2550942,251
Dec 16, 20242.31002.32502.26002.28002.28001,794,151
Dec 13, 20242.33502.36502.31002.31002.3100921,450
Dec 12, 20242.31502.35002.28502.33502.33501,414,657
Dec 11, 20242.22502.38502.22502.31002.31003,873,081
Dec 10, 20242.20002.24502.19502.22502.2250824,086
Dec 9, 20242.21502.24502.18502.22002.22001,204,769
Dec 6, 20242.18002.23002.16502.22502.22501,108,413
Dec 5, 20242.16002.21002.15502.18502.1850562,207
Dec 4, 20242.15502.19002.12002.18502.18501,071,246
Dec 3, 20242.14002.17002.14002.15502.1550528,383
Dec 2, 20242.11002.15502.07002.14002.14001,657,855
Nov 29, 20242.11502.14502.08502.14502.14501,663,031
Nov 28, 20242.11002.15502.11002.12002.1200706,348
Nov 27, 20242.12502.14502.09002.11002.11001,502,965
Nov 26, 20242.16002.16002.09502.12502.12501,294,164
Nov 25, 20242.16502.19502.13502.16502.1650794,349
Nov 22, 20242.17002.21002.14502.14502.14501,245,229
Nov 21, 20242.10502.15502.10002.15502.15501,627,850
Nov 20, 20242.13502.16002.10002.10002.10001,410,974
Nov 19, 20242.16002.18002.10502.12502.12501,794,027
Nov 18, 20242.27002.27002.14002.16002.16004,148,466
Nov 15, 20242.28502.29502.23502.27002.27001,642,825
Nov 14, 20242.26502.33502.25502.28002.28001,677,161
Nov 13, 20242.12502.27002.10002.26002.26004,118,115
Nov 12, 20242.19002.19002.13002.13002.13001,673,011
Nov 11, 20242.22002.23002.17002.19002.19002,124,544
Nov 8, 20242.18002.21002.13502.20502.20502,107,886
Nov 7, 20242.18002.22502.15002.15502.15503,505,310
Nov 6, 20242.21502.26502.15002.15002.15005,395,062
Nov 5, 20242.27002.30002.21002.21002.21002,135,116
Nov 4, 20242.32002.34002.24502.27002.27002,661,337
Nov 1, 20242.33502.35002.31002.32002.3200766,919
Oct 31, 20242.46002.46002.30002.30002.30004,132,072
Oct 30, 20242.51502.53502.41002.42002.42002,380,213
Oct 29, 20242.55002.61502.50002.50002.50002,934,402
Oct 28, 20242.53002.58502.51502.55002.55001,794,561
Oct 25, 20242.47002.60002.47002.53002.53003,021,185
Oct 24, 20242.52502.54002.46002.47002.47003,929,991
Oct 23, 20242.57502.62502.50002.50002.50004,895,962
Oct 22, 20242.55002.56002.49002.50002.50001,261,820
Oct 21, 20242.59502.63002.52002.52002.52002,318,057
Oct 18, 20242.55002.57002.50002.50502.50501,682,059
Oct 17, 20242.44002.58002.44002.54502.54502,923,381
Oct 16, 20242.45502.45502.40002.42002.4200744,392
Oct 15, 20242.50002.54502.41002.42002.42001,114,331
Oct 14, 20242.51502.56502.47502.50002.5000881,864
Oct 11, 20242.50002.56502.45002.51502.51501,868,305
Oct 10, 20242.54002.58002.48002.50002.50001,114,834
Oct 9, 20242.49002.58502.48002.53502.53501,065,221
Oct 8, 20242.50002.55502.47502.49002.4900718,128
Oct 7, 20242.52002.55002.45002.50502.50501,387,535
Oct 4, 20242.40002.52002.39002.52002.52001,410,308
Oct 3, 20242.45502.45502.36502.37502.3750742,948
Oct 2, 20242.47002.50002.38502.45002.4500929,726
Oct 1, 20242.53502.53502.43502.47002.47001,218,974
Sep 30, 20242.46502.64002.46502.53002.53002,188,571
Sep 27, 20242.37502.49002.35002.46502.46501,608,872
Sep 26, 20242.21502.37002.21502.36002.36002,318,491
Sep 25, 20242.27502.31002.20002.21002.2100636,255
Sep 24, 20242.30502.31002.25502.28002.2800838,239
Sep 23, 20242.25502.30002.22002.30002.3000793,628
Sep 20, 20242.20502.28502.18502.25002.25001,014,168
Sep 19, 20242.11002.22502.11002.20002.20001,568,584
Sep 18, 20242.06002.11002.04002.10002.1000516,808
Sep 17, 20242.04002.08002.02502.06002.06001,125,807
Sep 16, 20242.08002.09502.03502.04002.0400852,777
Sep 13, 20242.09502.10502.07502.08002.0800399,735
Sep 12, 20242.11002.12502.05002.06502.0650496,401
Sep 11, 20242.13002.14502.06502.08502.0850495,699
Sep 10, 20242.12002.15002.10002.13002.1300612,739
Sep 9, 20242.10002.17002.10002.11502.1150456,406
Sep 6, 20242.15002.18002.08502.09002.09001,060,449
Sep 5, 20242.16502.23002.14002.15002.1500717,453
Sep 4, 20242.10002.20002.08502.17002.17001,338,923
Sep 3, 20242.15502.19002.11002.11502.11501,506,333
Sep 2, 20242.20502.20502.14002.15002.1500698,189
Aug 30, 20242.08002.34002.06002.21002.21003,224,321
Aug 29, 20242.03502.04002.00002.03002.03001,032,162
Aug 28, 20242.08502.08502.03502.04002.0400680,276
Aug 27, 20242.10002.12002.07002.07502.0750537,003
Aug 26, 20242.14002.18502.08502.10002.1000928,831
Aug 23, 20242.10002.14502.09502.14002.1400849,772
Aug 22, 20242.03002.13002.03002.09002.0900878,910
Aug 21, 20242.00002.05002.00002.03002.0300511,875
Aug 20, 20241.99202.04001.98401.99001.9900801,971
Aug 19, 20242.03502.06501.97801.99001.9900592,825
Aug 16, 20241.99802.04501.98602.03502.03501,003,386
Aug 15, 20241.94202.00001.93602.00002.0000486,807
Aug 14, 20241.98001.98801.93401.93401.9340796,880
Aug 13, 20241.98002.01001.95401.98001.9800494,414
Aug 12, 20242.01502.04501.96801.98001.9800401,936
Aug 9, 20242.01502.07002.01002.01502.0150781,438
Aug 8, 20241.99802.04501.99602.01502.0150684,883
Aug 7, 20241.95002.04501.95002.01502.0150880,950
Aug 6, 20241.90802.06001.87601.94001.94001,238,309
Aug 5, 20241.88401.90601.80001.89001.89002,928,119
Aug 2, 20242.03002.03001.93801.95001.95001,991,684
Aug 1, 20242.08502.10002.01002.03002.03001,186,812
Jul 31, 20242.09502.13002.07502.08002.0800987,204
Jul 30, 20242.12502.14502.09002.09002.0900579,843
Jul 29, 20242.10502.15502.10502.12002.1200902,739
Jul 26, 20242.10502.13502.10002.10502.1050609,672
Jul 25, 20242.13002.15002.07002.11002.1100811,082
Jul 24, 20242.15002.19002.12502.12502.1250644,378
Jul 23, 20242.15002.23502.14002.16502.1650851,810
Jul 22, 20242.16502.18002.12502.15502.1550952,084
Jul 19, 20242.19502.24002.16502.16502.1650991,874
Jul 18, 20242.24502.24502.18502.19502.19501,718,523
Jul 17, 20242.32502.32502.21502.24502.24503,019,622
Jul 16, 20242.32002.42002.32002.36502.36501,148,593
Jul 15, 20242.30502.33002.30502.31002.3100419,677
Jul 12, 20242.31502.34502.30002.33002.3300614,266
Jul 11, 20242.33002.34502.29502.31502.31501,337,057
Jul 10, 20242.32502.35002.31502.32002.3200913,465
Jul 9, 20242.33002.38502.31502.32002.3200731,870
Jul 8, 20242.38002.38002.33002.33002.33001,570,319
Jul 5, 20242.41502.45002.36002.38002.3800954,284
Jul 4, 20242.50002.50002.39002.40502.4050637,909
Jul 3, 20242.45002.50002.44502.46502.4650425,317
Jul 2, 20242.48002.50502.44502.44502.4450594,370
Jul 1, 20242.42502.55002.42502.47502.4750956,548
Jun 28, 20242.42002.48502.40502.42002.4200315,704
Jun 27, 20242.41002.47502.38002.41502.41501,091,974
Jun 26, 20242.44002.48502.42502.47002.4700418,427
Jun 25, 20242.50002.53002.42502.43002.4300559,135
Jun 24, 20242.52502.53002.46002.49002.4900628,753
Jun 20, 20242.49002.56502.48502.52502.5250568,940
Jun 19, 20242.58002.59002.48502.48502.48501,207,072
Jun 18, 20242.54502.60002.54502.56002.5600387,174
Jun 17, 20242.62502.66002.53502.54002.5400979,366
Jun 14, 20242.58502.72002.57002.62002.62002,890,258
Jun 13, 20242.62002.65002.57002.58002.5800459,228
Jun 12, 20242.53502.63502.50002.60002.60001,315,383
Jun 11, 20242.67002.67002.54502.55002.55001,730,498
Jun 10, 20242.67502.71002.65502.67002.6700848,401
Jun 7, 20242.74002.78002.67502.67502.67501,165,053
Jun 5, 20242.84002.87002.72002.73502.73501,553,111
Jun 4, 20242.74502.89002.74002.80502.80501,810,148
Jun 3, 20242.67502.77002.66002.70002.70001,349,193
May 31, 20242.60002.76502.58002.65002.65002,365,475
May 30, 20242.54002.61502.52002.60002.6000953,783
May 29, 20242.62002.71002.55002.55002.55001,597,344
May 28, 20242.52002.63002.52002.60002.60001,025,165
May 27, 20242.56002.59002.50502.51002.5100686,652
May 24, 20242.61502.61502.52002.56002.5600947,277
May 23, 20242.63002.68002.58502.58502.58501,763,655
May 22, 20242.59002.62002.53002.60002.6000849,355
May 21, 20242.56002.61502.50002.58502.58501,432,292
May 20, 20242.50502.62002.50002.55002.55001,738,986
May 17, 20242.40002.70002.40002.49002.49003,579,736
May 16, 20242.33502.36502.33002.33502.3350579,793
May 15, 20242.35502.37502.30502.32502.3250865,309
May 14, 20242.28002.35502.28002.31502.3150658,691
May 13, 20242.35502.37002.28002.28002.2800603,040
May 10, 20242.31502.37502.31502.35502.3550898,629
May 8, 20242.27002.30502.26502.29502.2950303,695
May 7, 20242.29002.33002.26502.30002.30001,006,634
May 6, 20242.28502.31002.25002.28002.2800437,441
May 3, 20242.27502.30502.23002.28502.28501,315,930
May 2, 20242.30002.38002.25502.27002.2700715,331
Apr 30, 20242.28002.38502.25002.28502.28501,503,979
Apr 29, 20242.22002.33502.22002.27502.27501,239,124
Apr 26, 20242.16002.22002.15002.22002.2200986,652
Apr 25, 20242.14002.19002.11002.14002.1400863,433
Apr 24, 20242.15502.20002.09002.10502.10501,874,591
Apr 23, 20242.24502.27502.13002.15502.15502,282,780
Apr 22, 20242.15502.26002.15002.22002.2200979,462
Apr 19, 20242.14502.18002.12002.15002.1500808,726
Apr 18, 20242.11502.18002.11502.15002.15001,639,857
Apr 17, 20242.10002.16002.01002.07502.07502,211,117

Related Tickers

VNV.ST VNV Global AB (publ)
16.18
-0.25%
 
SVOL-B.ST Svolder AB (publ)
53.15
-1.21%
 
TRAC-B.ST AB Traction
261.65
+0.13%
 
0W1D.IL AURELIUS Equity Opportunities SE & Co. KGaA
77.20
0.00%
 
FID.AX Fiducian Group Ltd
9.11
+1.22%
 
BURE.ST Bure Equity AB (publ)
302.00
-0.98%
 
BAJAJHLDNG.NS Bajaj Holdings & Investment Limited
11,926.00
+2.94%
 
FLAT-B.ST Flat Capital AB (publ)
16.84
-1.06%
 
KINV-A.ST Kinnevik AB
76.80
0.00%
 
KINV-B.ST Kinnevik AB
74.16
-0.19%