Stockholm - Delayed Quote SEK

Vultus AB (VULTS.ST)

0.2180
+0.0480
+(28.24%)
At close: 4:46:05 PM GMT+2
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
May 12, 20250.21800.21800.21800.21800.21806,700
May 9, 20250.17000.17000.17000.17000.170027,150
May 8, 20250.17000.17000.17000.17000.1700916
May 7, 20250.20000.20000.20000.20000.2000-
May 6, 20250.20000.20000.20000.20000.2000-
May 5, 20250.21800.21800.20000.20000.200039,615
May 2, 20250.22000.22000.22000.22000.220023,389
Apr 30, 20250.22200.22200.22200.22200.2220-
Apr 29, 20250.22200.22200.22200.22200.22204,892
Apr 28, 20250.29800.29800.21800.22200.222031,730
Apr 25, 20250.22000.22000.22000.22000.2200807
Apr 24, 20250.21600.23000.21600.22000.220015,527
Apr 23, 20250.21400.30000.21400.30000.300025,797
Apr 22, 20250.30000.36000.24800.30000.300085,721
Apr 17, 20250.24600.54000.24600.28000.2800573,104
Apr 16, 20250.24400.24400.18000.18000.180011,792
Apr 15, 20250.16000.16000.16000.16000.16008,000
Apr 14, 20250.15000.15000.15000.15000.1500-
Apr 11, 20250.15000.15000.15000.15000.1500-
Apr 10, 20250.15000.15000.15000.15000.1500-
Apr 9, 20250.15000.15000.15000.15000.1500-
Apr 8, 20250.15000.15000.15000.15000.1500-
Apr 7, 20250.16600.16600.15000.15000.150020,095
Apr 4, 20250.15000.15000.15000.15000.1500149
Apr 3, 20250.20000.20000.20000.20000.200010,181
Apr 2, 20250.25000.25000.20000.20000.200050,361
Apr 1, 20250.19800.20000.19800.20000.2000122,279
Mar 31, 20250.19900.19900.19900.19900.199020,100
Mar 28, 20250.19900.19900.19900.19900.199015,000
Mar 27, 20250.20000.20000.20000.20000.2000-
Mar 26, 20250.20000.20000.20000.20000.2000-
Mar 25, 20250.20000.20000.20000.20000.2000-
Mar 24, 20250.20000.20000.20000.20000.2000-
Mar 21, 20250.20000.20000.20000.20000.2000-
Mar 20, 20250.20000.20000.20000.20000.200055,000
Mar 19, 20250.23000.23000.23000.23000.230051,750
Mar 18, 20250.26300.26300.25000.25000.2500162,152
Mar 17, 20250.27900.27900.27900.27900.2790-
Mar 14, 20250.35900.35900.27300.27900.27906,388
Mar 13, 20250.28100.28100.28000.28000.280046,193
Mar 12, 20250.28300.28400.28300.28400.284048,023
Mar 11, 20250.35900.35900.28300.28300.28301,750
Mar 10, 20250.37300.37300.37000.37000.37005,497
Mar 7, 20250.37800.37800.37400.37400.374011,100
Mar 6, 20250.28500.28500.28100.28300.283020,006
Mar 5, 20250.36900.36900.36900.36900.3690-
Mar 4, 20250.36900.36900.36900.36900.3690-
Mar 3, 20250.36900.36900.36900.36900.3690700
Feb 28, 20250.30300.38000.28500.36900.369084,320
Feb 27, 20250.43800.43800.30600.39900.399039,996
Feb 26, 20250.47800.47800.34200.43800.438064,298
Feb 25, 20250.48000.48000.31200.32100.321084,839
Feb 24, 20250.36900.36900.36800.36800.368014,636
Feb 21, 20250.32000.33600.32000.33600.336012,000
Feb 20, 20250.36900.36900.36900.36900.3690948
Feb 19, 20250.32200.32200.32200.32200.3220-
Feb 18, 20250.32000.35900.32000.32200.322017,154
Feb 17, 20250.36200.36200.32000.36000.3600100,000
Feb 14, 20250.30000.30000.30000.30000.3000-
Feb 13, 20250.36100.36100.30000.30000.30002,133
Feb 12, 20250.26900.26900.26900.26900.26901,000
Feb 11, 20250.30000.30000.30000.30000.3000-
Feb 10, 20250.29400.36400.29400.30000.3000111,900
Feb 7, 20250.36600.36600.29500.35500.355029,643
Feb 6, 20250.37000.37000.28600.28600.286010,189
Feb 5, 20250.28000.32700.28000.32700.327010,598
Feb 4, 20250.27000.27000.27000.27000.2700-
Feb 3, 20250.25300.27000.25300.27000.270020,180
Jan 31, 20250.25000.28700.25000.28700.287043,629
Jan 30, 20250.28000.28000.28000.28000.280020,000
Jan 29, 20250.30000.30000.30000.30000.300033,333
Jan 28, 20250.39600.39600.39600.39600.3960-
Jan 27, 20250.39600.39600.39600.39600.3960-
Jan 24, 20250.39600.39600.39600.39600.3960-
Jan 23, 20250.39600.39600.39600.39600.3960-
Jan 22, 20250.39600.39600.39600.39600.3960-
Jan 21, 20250.39600.39600.39600.39600.3960700
Jan 20, 20250.42700.42700.42700.42700.4270-
Jan 17, 20250.42700.42700.42700.42700.4270-
Jan 16, 20250.42700.42700.42700.42700.4270-
Jan 15, 20250.42700.42700.42700.42700.4270-
Jan 14, 20250.44800.44800.42700.42700.42703,350
Jan 13, 20250.47300.47300.47300.47300.47301,000
Jan 10, 20250.38300.47500.38000.47500.4750140,357
Jan 9, 20250.49200.49200.49200.49200.4920-
Jan 8, 20250.49200.49200.49200.49200.4920186
Jan 7, 20250.49600.49600.34100.38300.38302,615
Jan 3, 20250.53600.53600.53600.53600.5360-
Jan 2, 20250.53600.53600.53600.53600.5360600
Dec 30, 20240.36100.53800.36100.53600.536026,237
Dec 27, 20240.35900.40000.35900.40000.40002,126
Dec 23, 20240.64800.64800.42100.45000.450027,300
Dec 20, 20240.64800.64800.64800.64800.6480-
Dec 19, 20240.62000.64800.50000.64800.648087,106
Dec 18, 20240.68800.68800.68800.68800.6880-
Dec 17, 20240.64800.68800.64800.68800.68805,172
Dec 16, 20240.40200.71000.40200.63000.6300128,128
Dec 13, 20240.40500.40500.32200.39000.390010,212
Dec 12, 20240.41100.41100.32100.40500.405012,542
Dec 11, 20240.30100.30100.30100.30100.3010143
Dec 10, 20240.41500.41500.41400.41400.4140715
Dec 9, 20240.30100.43700.30100.41700.41703,147
Dec 6, 20240.30100.30100.30100.30100.3010-
Dec 5, 20240.30100.30100.30100.30100.3010108
Dec 4, 20240.32000.32100.32000.32100.321012,314
Dec 3, 20240.34800.35000.34800.35000.350016,000
Dec 2, 20240.38200.38200.38200.38200.3820-
Nov 29, 20240.38200.38200.38200.38200.3820-
Nov 28, 20240.38500.38500.38200.38200.38201,259
Nov 27, 20240.31600.31600.31600.31600.3160-
Nov 26, 20240.31600.31600.31600.31600.3160-
Nov 25, 20240.31600.31600.31600.31600.3160-
Nov 22, 20240.31600.31600.31600.31600.3160-
Nov 21, 20240.31600.31600.31600.31600.3160-
Nov 20, 20240.31600.31600.31600.31600.3160-
Nov 19, 20240.31600.31600.31600.31600.3160-
Nov 18, 20240.40800.40800.31600.31600.31603,700
Nov 15, 20240.46000.46000.35200.35600.356019,113
Nov 14, 20240.35000.46400.35000.35300.353059,730
Nov 13, 20240.25000.29900.25000.29900.29905,500
Nov 12, 20240.35200.35300.34200.34800.3480169,952
Nov 11, 20240.57000.57000.39900.39900.3990226,887
Nov 8, 20240.58000.58000.58000.58000.5800500
Nov 7, 20240.51200.51200.47300.47300.473078,426
Nov 6, 20240.51000.51000.51000.51000.5100-
Nov 5, 20240.51000.51000.51000.51000.5100-
Nov 4, 20240.51000.51000.51000.51000.5100-
Nov 1, 20240.51000.51000.51000.51000.5100-
Oct 31, 20240.51000.51000.51000.51000.5100-
Oct 30, 20240.51000.51000.51000.51000.5100-
Oct 29, 20240.51000.51000.51000.51000.51002,000
Oct 28, 20240.61600.61600.52200.52200.522020,265
Oct 25, 20240.65000.65000.65000.65000.650033,873
Oct 24, 20240.49300.49300.49300.49300.493045
Oct 23, 20240.49300.49300.49300.49300.4930-
Oct 22, 20240.49300.49300.49300.49300.4930-
Oct 21, 20240.49100.49300.49100.49300.493081,466
Oct 18, 20240.43100.43100.43100.43100.4310-
Oct 17, 20240.51000.51000.40000.43100.431011,111
Oct 16, 20240.52200.52200.52200.52200.5220-
Oct 15, 20240.52200.52200.52200.52200.5220-
Oct 14, 20240.52200.52200.52200.52200.5220-
Oct 11, 20240.52200.52200.52200.52200.5220-
Oct 10, 20240.52200.52200.52200.52200.52201,000
Oct 9, 20240.52200.52200.52200.52200.5220-
Oct 8, 20240.52200.52200.52200.52200.5220-
Oct 7, 20240.52200.52200.52200.52200.5220-
Oct 4, 20240.52200.52200.52200.52200.5220-
Oct 3, 20240.52200.52200.52200.52200.52201
Oct 2, 20240.50000.50000.50000.50000.5000-
Oct 1, 20240.54000.54000.45000.50000.5000114,145
Sep 30, 20240.55600.55600.55600.55600.5560-
Sep 27, 20240.55600.55600.55600.55600.5560-
Sep 26, 20240.55600.55600.55600.55600.5560-
Sep 25, 20240.55600.55600.55600.55600.5560-
Sep 24, 20240.55600.55600.55600.55600.5560200
Sep 23, 20240.56000.56000.56000.56000.56001,000
Sep 20, 20240.54000.54000.54000.54000.5400-
Sep 19, 20240.54000.54000.54000.54000.5400-
Sep 18, 20240.54000.54000.54000.54000.5400-
Sep 17, 20240.54000.54000.54000.54000.5400-
Sep 16, 20240.54000.54000.54000.54000.540019,744
Sep 13, 20240.54000.54000.54000.54000.54003,100
Sep 12, 20240.63800.63800.63800.63800.6380-
Sep 11, 20240.63800.63800.63800.63800.6380-
Sep 10, 20240.63800.63800.63800.63800.6380-
Sep 9, 20240.63800.63800.63800.63800.6380-
Sep 6, 20240.63800.63800.63800.63800.6380-
Sep 5, 20240.63800.63800.63800.63800.6380-
Sep 4, 20240.63800.63800.63800.63800.6380-
Sep 3, 20240.63800.63800.63800.63800.6380-
Sep 2, 20240.63800.63800.63800.63800.6380-
Aug 30, 20240.63800.63800.63800.63800.638015,000
Aug 29, 20240.67400.67400.67400.67400.6740-
Aug 28, 20240.67400.67400.67400.67400.6740-
Aug 27, 20240.67400.67400.67400.67400.6740-
Aug 26, 20240.67400.67400.67400.67400.67404,940
Aug 23, 20240.68000.68000.68000.68000.6800-
Aug 22, 20240.68000.68000.68000.68000.680010,000
Aug 21, 20240.70000.70000.70000.70000.7000-
Aug 20, 20240.70000.70000.70000.70000.70005,000
Aug 19, 20240.77800.77800.75000.75200.752014,000
Aug 16, 20240.78000.78000.78000.78000.7800400
Aug 15, 20240.77600.77600.67000.67000.670015,800
Aug 14, 20240.68000.68000.68000.68000.6800-
Aug 13, 20240.79800.79800.64800.68000.680090,274
Aug 12, 20240.80000.80000.63800.75000.750033,446
Aug 9, 20240.80000.80000.80000.80000.8000777
Aug 8, 20240.80000.80000.80000.80000.8000-
Aug 7, 20240.80000.80000.80000.80000.800010,343
Aug 6, 20240.69800.70000.69800.70000.700046,401
Aug 5, 20240.70000.70000.70000.70000.7000-
Aug 2, 20240.70000.70000.70000.70000.7000-
Aug 1, 20240.61000.75000.61000.70000.700028,384
Jul 31, 20240.64800.70000.64800.70000.70009,207
Jul 30, 20240.60400.60400.60400.60400.60403,728
Jul 29, 20240.58200.60200.58200.60200.602025,797
Jul 26, 20240.70000.70000.70000.70000.7000500
Jul 25, 20240.79800.79800.66000.70000.700025,688
Jul 24, 20240.79200.79200.53400.53400.534013,677
Jul 23, 20240.52600.58200.52600.58200.58202,620
Jul 22, 20240.60000.60000.60000.60000.6000-
Jul 19, 20240.60000.60000.60000.60000.6000-
Jul 18, 20240.60000.60000.60000.60000.60005,000
Jul 17, 20240.60600.60600.60600.60600.606021,814
Jul 16, 20240.61000.61000.61000.61000.610033,714
Jul 15, 20240.60200.71600.60000.61000.6100100,696
Jul 12, 20240.79600.79600.60200.71800.71801,980
Jul 11, 20240.80000.80000.80000.80000.8000125
Jul 10, 20240.60000.60000.60000.60000.60001,350
Jul 9, 20240.60000.60000.60000.60000.60008
Jul 8, 20240.67800.67800.67800.67800.67803,040
Jul 5, 20240.60200.67800.60200.67800.678014,416
Jul 4, 20240.83600.83600.61800.83200.832012,885
Jul 3, 20240.84000.84000.84000.84000.8400278
Jul 2, 20240.73400.89400.64600.84000.840012,313
Jul 1, 20240.64600.68000.64600.68000.680010,738
Jun 28, 20240.88600.88600.83800.83800.83804,010
Jun 27, 20240.65000.88600.60800.88600.88606,400
Jun 26, 20240.75000.78200.60800.71200.7120115,836
Jun 25, 20240.60000.90000.60000.84000.8400281,719
Jun 24, 20240.60000.60000.60000.60000.6000-
Jun 20, 20240.60000.60000.60000.60000.6000-
Jun 19, 20240.55800.70000.55800.60000.600052,541
Jun 18, 20240.70000.70000.55600.55600.55601,400
Jun 17, 20240.57000.57000.52000.52000.52009,918
Jun 14, 20240.57000.57000.57000.57000.57005,000
Jun 13, 20240.57000.57000.57000.57000.57005,000
Jun 12, 20240.55000.55000.55000.55000.55007,087
Jun 11, 20240.55000.55000.55000.55000.5500-
Jun 10, 20240.55000.55000.55000.55000.55001,000
Jun 7, 20240.53200.53200.53200.53200.5320550
Jun 5, 20240.66000.66000.66000.66000.6600-
Jun 4, 20240.66000.66000.66000.66000.66007,575
Jun 3, 20240.59800.60000.50400.60000.60007,806
May 31, 20240.64000.64000.64000.64000.640015,000
May 30, 20240.65200.65200.65200.65200.6520-
May 29, 20240.65200.65200.65200.65200.6520-
May 28, 20240.65200.65200.65200.65200.6520-
May 27, 20240.65200.65200.65200.65200.6520-
May 24, 20240.65200.65200.65200.65200.6520-
May 23, 20240.65200.65200.65200.65200.6520-
May 22, 20240.65200.65200.65200.65200.6520-
May 21, 20240.66000.66000.46000.65200.65202,000
May 20, 20240.67000.67000.67000.67000.67002,000
May 17, 20240.65000.67000.65000.67000.67001,149
May 16, 20240.45000.45000.45000.45000.4500-
May 15, 20240.50600.51000.45000.45000.450036,316
May 14, 20240.51000.51000.51000.51000.5100945
May 13, 20240.49900.62000.49900.62000.620022,266