Stockholm - Delayed Quote SEK

Vestum AB (publ) (VESTUM.ST)

10.54
+0.26
+(2.53%)
At close: May 30 at 5:29:49 PM GMT+2
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
May 30, 202510.2210.9410.2210.5410.54748,960
May 28, 20259.8110.409.8010.2810.28518,934
May 27, 202510.0610.489.829.869.86948,840
May 26, 202510.4210.449.8910.0810.081,041,873
May 23, 202510.9810.9810.2210.5810.58556,714
May 22, 202510.8810.8810.4810.8010.80290,882
May 21, 202510.9810.9810.7010.8010.8097,596
May 20, 202511.0011.3610.6211.0411.04360,212
May 19, 202510.9811.0010.6010.8610.86161,371
May 16, 202510.6411.1010.5210.9610.96157,695
May 15, 202510.6410.7210.5010.5410.5446,115
May 14, 202510.8410.9210.6610.6610.6636,965
May 13, 202510.6211.0010.6210.8010.8080,376
May 12, 202510.9211.1010.7010.7610.76131,708
May 9, 202510.9811.1410.4810.8210.82316,508
May 8, 202510.8011.1410.5411.0011.00408,507
May 7, 202510.3210.7610.2210.7610.76171,025
May 6, 202511.1011.1010.2510.2510.25319,404
May 5, 202510.9711.0610.7311.0011.00124,417
May 2, 202510.8011.4110.7910.8710.87336,159
Apr 30, 202510.7110.8010.3910.4810.4876,085
Apr 29, 202510.9011.1210.4610.7110.71294,073
Apr 28, 202511.1011.1810.9111.0011.00210,635
Apr 25, 202510.5211.1910.5211.1411.14220,871
Apr 24, 202510.7510.7510.3810.5210.52155,980
Apr 23, 202510.2910.9410.2910.5610.56388,259
Apr 22, 20259.7610.409.6610.2910.29207,319
Apr 17, 20259.859.959.779.899.8972,768
Apr 16, 20259.949.989.709.919.9160,817
Apr 15, 20259.409.959.249.949.94394,391
Apr 14, 20258.939.458.939.319.31257,824
Apr 11, 20258.829.178.658.898.89133,024
Apr 10, 20259.9810.408.808.818.81485,705
Apr 9, 20259.139.138.308.538.53874,101
Apr 8, 20259.019.208.839.009.00748,753
Apr 7, 20258.849.528.749.049.04479,403
Apr 4, 20259.9910.189.469.629.62554,210
Apr 3, 202510.0010.329.9610.1210.12257,087
Apr 2, 202510.1210.149.7810.1410.14494,295
Apr 1, 20259.5010.149.5010.0810.08210,954
Mar 31, 202510.0010.009.439.609.60315,405
Mar 28, 20259.6910.129.6010.0010.001,709,496
Mar 27, 202510.1210.129.719.739.73226,761
Mar 26, 202510.2210.229.9510.0210.02177,773
Mar 25, 20259.9510.269.8310.2610.26188,593
Mar 24, 20259.939.939.649.899.89257,404
Mar 21, 20259.709.909.549.869.86213,529
Mar 20, 20259.9910.109.719.749.7469,974
Mar 19, 20259.7910.309.7910.0810.08262,902
Mar 18, 20259.659.849.599.819.81163,805
Mar 17, 20259.259.599.259.569.56122,770
Mar 14, 20258.909.358.819.269.26195,882
Mar 13, 20259.509.508.919.009.00119,514
Mar 12, 20258.909.258.909.149.14275,436
Mar 11, 20259.139.168.859.009.00335,819
Mar 10, 20259.039.369.009.159.15431,854
Mar 7, 20259.129.238.929.059.05474,459
Mar 6, 20259.219.348.989.119.11375,345
Mar 5, 20259.189.489.119.269.26561,054
Mar 4, 20259.469.469.149.149.14431,016
Mar 3, 20259.679.839.539.569.56309,633
Feb 28, 20259.939.939.669.669.66210,962
Feb 27, 202510.0810.129.829.859.85152,738
Feb 26, 20259.7310.149.7310.0810.08168,630
Feb 25, 20259.7510.009.709.819.81210,725
Feb 24, 20259.9510.049.789.789.78204,080
Feb 21, 202510.2210.269.909.969.96274,598
Feb 20, 202510.3210.3210.0010.0610.06420,262
Feb 19, 202510.8610.8810.1210.1410.14470,089
Feb 18, 202510.5411.0010.5410.9010.90419,110
Feb 17, 202510.3410.989.7510.7810.78806,691
Feb 14, 202510.5210.6010.1010.2810.28488,060
Feb 13, 202510.4810.6410.1610.4810.48857,483
Feb 12, 202510.1410.6010.1210.4810.48324,857
Feb 11, 202510.0810.3010.0010.1610.16441,982
Feb 10, 202510.4210.8410.0610.1610.16649,447
Feb 7, 202510.6610.9210.4010.8010.801,850,492
Feb 6, 202510.5810.8410.3010.7210.72386,963
Feb 5, 202510.5210.7010.4010.5610.56143,283
Feb 4, 202510.6610.6810.4010.5610.56268,148
Feb 3, 202510.6010.7410.3810.7010.70530,139
Jan 31, 202510.7811.0210.6010.9410.94181,265
Jan 30, 202510.8211.0210.7210.8010.80134,554
Jan 29, 202511.1011.2010.8210.8810.88104,205
Jan 28, 202510.7211.1610.5411.1011.10141,247
Jan 27, 202511.0811.0810.5210.7210.72168,917
Jan 24, 202511.3411.6010.9811.0011.00108,997
Jan 23, 202511.3811.5611.2611.2611.26119,716
Jan 22, 202511.0411.4011.0011.3211.32157,622
Jan 21, 202510.5211.2210.5211.1211.12228,228
Jan 20, 202510.6810.8010.5010.7210.72142,397
Jan 17, 202510.9211.1810.6410.6410.64152,282
Jan 16, 202511.0811.1810.8810.8810.88126,966
Jan 15, 202511.2011.2010.8811.0811.08154,371
Jan 14, 202511.2611.4210.9010.9010.90117,713
Jan 13, 202511.4811.4810.7611.3011.30477,085
Jan 10, 202510.9411.4010.5011.0811.08673,342
Jan 9, 202510.6810.7210.4810.5410.54386,763
Jan 8, 202511.1411.3010.6010.6010.60293,581
Jan 7, 202511.6811.9011.1411.1411.14264,274
Jan 3, 202511.7811.9811.5411.6611.66201,656
Jan 2, 202511.1611.8811.0011.7811.78311,514
Dec 30, 202411.4611.4810.9811.2011.20149,973
Dec 27, 202411.1211.4611.0811.4211.42284,866
Dec 23, 202410.9411.2210.9011.0611.06224,993
Dec 20, 202410.9011.0610.5810.9210.92455,694
Dec 19, 202411.2611.4210.8410.9010.90478,834
Dec 18, 202411.5011.9811.4211.5011.50427,736
Dec 17, 202411.5611.7811.3611.5211.521,388,037
Dec 16, 202411.2411.6211.1011.6211.62185,470
Dec 13, 202411.7811.8411.3611.4011.40145,451
Dec 12, 202411.6812.0011.6011.7611.76212,458
Dec 11, 202411.9012.0211.6211.7011.70489,552
Dec 10, 202411.7211.9811.4411.9411.94276,007
Dec 9, 202411.5211.9811.4611.7011.70529,277
Dec 6, 202411.4411.5811.2811.5011.50436,414
Dec 5, 202411.8412.0011.3011.3011.30603,662
Dec 4, 202411.7011.9211.5611.8611.86470,568
Dec 3, 202411.1811.7411.1411.7411.74585,571
Dec 2, 202410.6811.3210.5011.1611.16626,329
Nov 29, 202410.0410.9610.0010.9610.96991,443
Nov 28, 202410.4810.489.9710.1010.10216,997
Nov 27, 202410.3410.5010.1010.1810.18204,216
Nov 26, 202410.8011.0010.0810.2610.26259,704
Nov 25, 202410.0410.3810.0410.3610.36113,485
Nov 22, 20249.7810.109.789.979.97170,832
Nov 21, 20249.8310.089.649.999.99250,798
Nov 20, 202410.5210.609.819.829.82240,847
Nov 19, 202410.3610.469.9610.2610.26283,734
Nov 18, 202410.4010.529.9410.5210.52396,937
Nov 15, 202410.5410.6410.3010.4010.40276,089
Nov 14, 202410.5810.7410.4010.5610.56228,999
Nov 13, 202410.7410.8210.4210.6210.62140,182
Nov 12, 202411.3011.3810.7010.7410.74360,922
Nov 11, 202411.4611.7011.2411.4011.40324,856
Nov 8, 202410.9811.4810.9811.3611.36284,525
Nov 7, 202410.8411.2610.8410.9810.98127,067
Nov 6, 202411.1211.2810.8210.8410.84234,357
Nov 5, 202411.1611.4210.9611.1211.12168,915
Nov 4, 202411.3011.4411.0211.1611.16431,283
Nov 1, 202411.5811.6211.3011.4611.46321,583
Oct 31, 202411.2211.4211.0411.3011.30422,386
Oct 30, 202411.2211.6411.1611.1811.18590,345
Oct 29, 202411.0411.3010.9811.2211.22778,542
Oct 28, 202410.5011.1810.5011.0211.021,532,714
Oct 25, 202410.0010.689.4010.4610.46999,583
Oct 24, 20249.579.759.419.689.68322,227
Oct 23, 20249.519.589.309.439.43286,595
Oct 22, 20249.309.539.119.529.52399,989
Oct 21, 20249.369.609.259.259.25302,517
Oct 18, 20249.309.409.209.369.36130,967
Oct 17, 20249.409.449.239.349.34266,102
Oct 16, 20249.539.539.259.409.40230,417
Oct 15, 20249.409.749.409.539.53328,821
Oct 14, 20249.419.539.249.479.47343,628
Oct 11, 20249.369.479.219.409.40339,379
Oct 10, 20249.639.639.179.369.36532,161
Oct 9, 20249.769.769.609.639.63277,475
Oct 8, 20249.9510.009.769.769.76139,016
Oct 7, 202410.1610.289.959.959.95192,892
Oct 4, 20249.9110.289.9110.1410.14155,157
Oct 3, 20249.9610.129.909.989.98204,829
Oct 2, 202410.1810.369.8510.3010.30243,330
Oct 1, 202410.4610.7410.1610.1810.18224,020
Sep 30, 202410.3010.5210.0010.4610.46340,383
Sep 27, 202410.1410.7810.1010.3610.36454,106
Sep 26, 202410.4610.4610.1010.1410.14317,803
Sep 25, 20249.9210.489.8510.4010.40149,192
Sep 24, 202410.0610.569.919.929.92279,272
Sep 23, 202410.4010.4210.0210.0810.08183,912
Sep 20, 20249.9110.609.6810.4810.48505,419
Sep 19, 20249.8610.149.849.929.92407,762
Sep 18, 20249.9510.149.829.899.89298,004
Sep 17, 20249.7010.049.709.949.94308,370
Sep 16, 20249.8710.129.769.829.82173,655
Sep 13, 20249.4610.009.469.879.87252,547
Sep 12, 20249.309.609.309.469.46125,226
Sep 11, 20249.299.429.139.309.30367,824
Sep 10, 20249.449.569.299.299.29192,661
Sep 9, 20249.379.689.379.449.44104,206
Sep 6, 20249.609.709.379.379.37211,255
Sep 5, 20249.509.799.419.609.60197,665
Sep 4, 20249.249.629.209.509.50210,296
Sep 3, 20249.509.589.239.239.23230,599
Sep 2, 20249.839.839.509.519.51133,038
Aug 30, 20249.559.939.559.839.83139,882
Aug 29, 20249.709.779.559.559.5584,705
Aug 28, 20249.9110.049.659.719.71155,733
Aug 27, 202410.0410.049.849.919.91132,322
Aug 26, 20249.9810.049.859.899.8993,656
Aug 23, 20249.8410.149.769.989.98168,819
Aug 22, 202410.0010.009.829.849.84107,053
Aug 21, 202410.2010.209.899.929.92263,198
Aug 20, 202410.3810.609.9310.2010.20363,891
Aug 19, 20249.4010.129.1310.0410.042,769,207
Aug 16, 20249.929.929.129.379.37961,522
Aug 15, 20249.3610.068.879.929.922,645,427
Aug 14, 202410.3210.7610.3210.6810.68137,822
Aug 13, 202410.5010.7810.2010.7010.70198,942
Aug 12, 202410.8010.8010.2810.4610.46151,346
Aug 9, 202410.2010.8810.2010.6210.62971,040
Aug 8, 20249.8310.109.5110.0810.0894,160
Aug 7, 20249.819.969.509.839.83325,270
Aug 6, 20249.339.809.039.619.61161,155
Aug 5, 20249.039.418.569.339.33734,945
Aug 2, 20249.679.679.269.419.41320,634
Aug 1, 20249.879.949.629.709.70136,224
Jul 31, 20249.9910.309.839.889.8889,723
Jul 30, 202410.0410.169.929.999.9977,352
Jul 29, 202410.2210.4210.0210.0210.02108,127
Jul 26, 202410.0810.409.9010.2010.20109,132
Jul 25, 202410.1610.309.8310.1010.10219,561
Jul 24, 202410.4410.4810.0610.1610.16198,581
Jul 23, 202410.8410.8410.3810.4410.44179,453
Jul 22, 202410.0010.7610.0010.5610.56305,389
Jul 19, 202410.4010.4210.0210.0210.02127,042
Jul 18, 202410.4610.4610.0210.4410.44553,705
Jul 17, 20249.7010.609.7010.4010.401,986,162
Jul 16, 20249.669.679.549.589.58314,730
Jul 15, 20249.949.949.679.679.67123,474
Jul 12, 20249.8510.069.759.859.85279,639
Jul 11, 20249.749.859.529.859.85276,025
Jul 10, 202410.0210.029.649.749.74366,811
Jul 9, 20249.6410.069.419.979.97764,858
Jul 8, 20249.159.579.109.469.46503,428
Jul 5, 20249.209.249.059.199.19423,917
Jul 4, 20249.409.509.249.249.24354,186
Jul 3, 20249.709.789.359.429.42273,296
Jul 2, 20249.849.869.549.709.70357,359
Jul 1, 202410.1410.249.819.849.84313,110
Jun 28, 202410.4210.5010.0610.1210.12310,092
Jun 27, 202410.0010.529.8410.4010.40354,142
Jun 26, 20249.9010.069.559.779.77472,953
Jun 25, 202410.0010.169.759.899.89507,550
Jun 24, 202410.0010.209.709.899.89710,853
Jun 20, 20249.369.869.349.729.72270,960
Jun 19, 20249.609.609.239.359.35399,053
Jun 18, 20249.749.809.459.709.70635,808
Jun 17, 202410.3010.429.519.749.74664,352
Jun 14, 202410.5410.5810.1210.2610.26612,461
Jun 13, 202410.9811.1610.4210.5410.54466,116
Jun 12, 202411.2011.2410.5210.9610.96962,718
Jun 11, 202410.4011.4410.2011.2811.281,629,828
Jun 10, 202410.1010.369.7410.2010.204,313,625
Jun 7, 20249.9910.609.7410.0610.061,143,284
Jun 5, 202410.0010.509.739.999.99667,113
Jun 4, 20249.6610.329.449.979.971,224,491
Jun 3, 20249.329.859.239.699.691,291,706
May 31, 20249.259.308.969.309.30542,085
May 30, 20248.919.258.919.259.25211,676

Related Tickers

NEXS.L Nexus Infrastructure plc
160.00
0.00%
 
JL80.F Norconsult ASA
3.9150
-0.25%
 
BUC.L Built Cybernetics plc
1.9000
+2.70%
 
0310.KL UUE Holdings Berhad
0.7050
+0.71%
 
006360.KS GS Engineering & Construction Corporation
22,650.00
-2.58%
 
1547.HK IBI GROUP HLDGS
0.206
-0.96%
 
QAA.MU Quanta Services Inc
301.40
-1.15%
 
CNO.F China Railway Group Limited
0.3952
+8.24%
 
BRAN.TA Baran Group Ltd
1,599.00
-10.82%
 
HEXI.ST Hexicon AB (publ)
0.2300
-13.21%