VEF AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	2.05	2.10	2.04	2.09	2.09	3.47%	724,130
Feb 6, 2026	2.06	2.06	2.01	2.02	2.02	-2.42%	2,222,100
Feb 5, 2026	2.11	2.11	2.05	2.07	2.07	-1.43%	1,147,911
Feb 4, 2026	2.11	2.11	2.07	2.10	2.10	-	1,664,181
Feb 3, 2026	2.10	2.13	2.08	2.10	2.10	-	909,710
Feb 2, 2026	2.10	2.11	2.05	2.10	2.10	0.48%	1,151,850
Jan 30, 2026	2.12	2.12	2.09	2.09	2.09	-1.42%	530,497
Jan 29, 2026	2.10	2.13	2.09	2.12	2.12	0.95%	1,005,208
Jan 28, 2026	2.09	2.11	2.07	2.10	2.10	-0.24%	632,850
Jan 27, 2026	2.11	2.12	2.08	2.11	2.11	-0.24%	770,422
Jan 26, 2026	2.09	2.11	2.05	2.11	2.11	0.96%	1,598,583
Jan 23, 2026	2.06	2.10	2.05	2.09	2.09	5.77%	1,895,328
Jan 22, 2026	1.95	1.98	1.91	1.98	1.98	3.46%	2,233,738
Jan 21, 2026	2.11	2.12	1.89	1.91	1.91	-9.91%	9,396,330
Jan 20, 2026	2.11	2.14	2.07	2.12	2.12	0.24%	2,096,338
Jan 19, 2026	2.10	2.14	2.09	2.12	2.12	-2.98%	2,009,352
Jan 16, 2026	2.20	2.22	2.18	2.18	2.18	-1.80%	501,343
Jan 15, 2026	2.20	2.24	2.20	2.22	2.22	0.91%	587,907
Jan 14, 2026	2.18	2.24	2.15	2.20	2.20	2.33%	1,181,614
Jan 13, 2026	2.20	2.20	2.13	2.15	2.15	-1.38%	927,363
Jan 12, 2026	2.19	2.22	2.17	2.18	2.18	-0.46%	669,626
Jan 9, 2026	2.20	2.20	2.17	2.19	2.19	-0.45%	547,540
Jan 8, 2026	2.18	2.20	2.16	2.20	2.20	1.15%	421,962
Jan 7, 2026	2.20	2.22	2.17	2.18	2.18	-0.91%	548,742
Jan 5, 2026	2.17	2.21	2.13	2.20	2.20	1.86%	734,090
Jan 2, 2026	2.21	2.24	2.16	2.16	2.16	-2.93%	998,402
Dec 30, 2025	2.22	2.23	2.19	2.22	2.22	0.91%	373,836
Dec 29, 2025	2.19	2.23	2.19	2.20	2.20	0.92%	1,303,796
Dec 23, 2025	2.19	2.21	2.16	2.18	2.18	1.16%	598,910
Dec 22, 2025	2.21	2.24	2.15	2.16	2.16	-1.37%	1,736,663
Dec 19, 2025	2.22	2.23	2.18	2.19	2.19	-1.35%	1,002,248
Dec 18, 2025	2.23	2.24	2.19	2.22	2.22	-0.89%	391,452
Dec 17, 2025	2.23	2.24	2.21	2.24	2.24	1.13%	371,101
Dec 16, 2025	2.26	2.27	2.21	2.21	2.21	-0.45%	667,875
Dec 15, 2025	2.24	2.26	2.18	2.22	2.22	-0.89%	1,886,551
Dec 12, 2025	2.31	2.35	2.24	2.24	2.24	-2.82%	800,357
Dec 11, 2025	2.32	2.34	2.29	2.31	2.31	-0.65%	788,865
Dec 10, 2025	2.34	2.36	2.31	2.32	2.32	-0.22%	837,464
Dec 9, 2025	2.31	2.33	2.29	2.33	2.33	0.87%	959,574
Dec 8, 2025	2.30	2.32	2.29	2.31	2.31	0.44%	608,846
Dec 5, 2025	2.27	2.31	2.25	2.30	2.30	0.88%	1,237,959
Dec 4, 2025	2.26	2.28	2.24	2.28	2.28	1.79%	1,009,508
Dec 3, 2025	2.33	2.34	2.24	2.24	2.24	-4.08%	16,958,610
Dec 2, 2025	2.39	2.40	2.33	2.33	2.33	-3.92%	2,160,956
Dec 1, 2025	2.40	2.50	2.38	2.43	2.43	4.53%	4,813,057
Nov 28, 2025	2.30	2.32	2.26	2.32	2.32	1.31%	7,255,471
Nov 27, 2025	2.26	2.31	2.25	2.29	2.29	2.00%	545,057
Nov 26, 2025	2.27	2.31	2.24	2.25	2.25	-1.32%	679,089
Nov 25, 2025	2.21	2.29	2.20	2.28	2.28	3.88%	1,260,435
Nov 24, 2025	2.16	2.21	2.16	2.19	2.19	1.62%	815,237