VEF AB (publ) (STO:VEFAB)
Sweden · Delayed Price · Currency is SEK 2.045
-0.055 (-2.62%)
Sep 2, 2025, 5:29 PM CET
VEF AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 2.10 | 2.13 | 2.05 | 2.05 | 2.05 | -2.38% | 1,034,545 |
| Sep 1, 2025 | 2.11 | 2.13 | 2.10 | 2.10 | 2.10 | -0.94% | 1,159,852 |
| Aug 29, 2025 | 2.17 | 2.19 | 2.12 | 2.12 | 2.12 | -2.30% | 775,218 |
| Aug 28, 2025 | 2.15 | 2.20 | 2.15 | 2.17 | 2.17 | 0.93% | 2,447,607 |
| Aug 27, 2025 | 2.19 | 2.20 | 2.15 | 2.15 | 2.15 | -1.83% | 573,358 |
| Aug 26, 2025 | 2.20 | 2.23 | 2.18 | 2.19 | 2.19 | -0.45% | 985,217 |
| Aug 25, 2025 | 2.19 | 2.22 | 2.18 | 2.20 | 2.20 | 0.46% | 1,024,225 |
| Aug 22, 2025 | 2.15 | 2.23 | 2.13 | 2.19 | 2.19 | 1.86% | 1,371,816 |
| Aug 21, 2025 | 2.10 | 2.15 | 2.09 | 2.15 | 2.15 | 2.38% | 572,259 |
| Aug 20, 2025 | 2.12 | 2.12 | 2.09 | 2.10 | 2.10 | -0.94% | 540,962 |
| Aug 19, 2025 | 2.11 | 2.15 | 2.08 | 2.12 | 2.12 | 0.47% | 677,935 |
| Aug 18, 2025 | 2.10 | 2.12 | 2.09 | 2.11 | 2.11 | - | 520,481 |
| Aug 15, 2025 | 2.09 | 2.15 | 2.09 | 2.11 | 2.11 | 0.48% | 643,935 |
| Aug 14, 2025 | 2.11 | 2.13 | 2.07 | 2.10 | 2.10 | - | 833,247 |
| Aug 13, 2025 | 2.09 | 2.11 | 2.07 | 2.10 | 2.10 | 1.45% | 1,057,770 |
| Aug 12, 2025 | 2.17 | 2.17 | 2.07 | 2.07 | 2.07 | -4.61% | 923,597 |
| Aug 11, 2025 | 2.18 | 2.20 | 2.17 | 2.17 | 2.17 | - | 1,158,094 |
| Aug 8, 2025 | 2.19 | 2.22 | 2.15 | 2.17 | 2.17 | -0.91% | 1,501,813 |
| Aug 7, 2025 | 2.19 | 2.21 | 2.15 | 2.19 | 2.19 | 0.46% | 1,217,985 |
| Aug 6, 2025 | 2.10 | 2.20 | 2.10 | 2.18 | 2.18 | 4.31% | 2,214,867 |
| Aug 5, 2025 | 1.91 | 2.10 | 1.91 | 2.09 | 2.09 | 9.42% | 1,644,838 |
| Aug 4, 2025 | 1.92 | 1.94 | 1.91 | 1.91 | 1.91 | -0.52% | 552,055 |
| Aug 1, 2025 | 1.91 | 1.93 | 1.90 | 1.92 | 1.92 | -1.03% | 993,446 |
| Jul 31, 2025 | 1.96 | 1.98 | 1.93 | 1.94 | 1.94 | -1.02% | 769,405 |
| Jul 30, 2025 | 1.99 | 2.00 | 1.95 | 1.96 | 1.96 | -2.00% | 854,046 |
| Jul 29, 2025 | 2.04 | 2.07 | 1.99 | 2.00 | 2.00 | -1.96% | 538,732 |
| Jul 28, 2025 | 2.08 | 2.11 | 2.03 | 2.04 | 2.04 | -1.45% | 660,097 |
| Jul 25, 2025 | 2.08 | 2.12 | 2.07 | 2.07 | 2.07 | -0.48% | 657,909 |
| Jul 24, 2025 | 2.08 | 2.10 | 2.07 | 2.08 | 2.08 | 0.97% | 856,889 |
| Jul 23, 2025 | 2.11 | 2.11 | 2.06 | 2.06 | 2.06 | -1.44% | 907,870 |
| Jul 22, 2025 | 2.09 | 2.10 | 2.03 | 2.09 | 2.09 | 0.48% | 884,485 |
| Jul 21, 2025 | 2.12 | 2.14 | 2.07 | 2.08 | 2.08 | -2.35% | 667,856 |
| Jul 18, 2025 | 2.12 | 2.13 | 2.10 | 2.13 | 2.13 | 0.95% | 687,613 |
| Jul 17, 2025 | 2.05 | 2.12 | 2.05 | 2.11 | 2.11 | 3.43% | 1,467,639 |
| Jul 16, 2025 | 1.99 | 2.05 | 1.95 | 2.04 | 2.04 | 3.03% | 2,017,553 |
| Jul 15, 2025 | 1.94 | 2.00 | 1.93 | 1.98 | 1.98 | 3.13% | 1,362,282 |
| Jul 14, 2025 | 1.94 | 1.94 | 1.90 | 1.92 | 1.92 | -0.52% | 326,605 |
| Jul 11, 2025 | 1.95 | 1.96 | 1.92 | 1.93 | 1.93 | -1.53% | 500,090 |
| Jul 10, 2025 | 1.94 | 1.97 | 1.93 | 1.96 | 1.96 | 1.55% | 511,028 |
| Jul 9, 2025 | 1.94 | 1.95 | 1.93 | 1.93 | 1.93 | -0.52% | 301,950 |
| Jul 8, 2025 | 1.93 | 1.97 | 1.93 | 1.94 | 1.94 | -0.51% | 429,585 |
| Jul 7, 2025 | 1.95 | 2.00 | 1.95 | 1.95 | 1.95 | - | 601,781 |
| Jul 4, 2025 | 1.97 | 1.98 | 1.95 | 1.95 | 1.95 | -1.52% | 325,450 |
| Jul 3, 2025 | 1.90 | 1.99 | 1.90 | 1.98 | 1.98 | 4.21% | 1,037,492 |
| Jul 2, 2025 | 1.85 | 1.90 | 1.83 | 1.90 | 1.90 | 2.70% | 662,276 |
| Jul 1, 2025 | 1.86 | 1.88 | 1.83 | 1.85 | 1.85 | -0.54% | 681,977 |
| Jun 30, 2025 | 1.83 | 1.87 | 1.82 | 1.86 | 1.86 | -0.53% | 628,588 |
| Jun 27, 2025 | 1.89 | 1.90 | 1.86 | 1.87 | 1.87 | -0.53% | 855,970 |
| Jun 26, 2025 | 1.86 | 1.89 | 1.86 | 1.88 | 1.88 | 1.08% | 474,207 |
| Jun 25, 2025 | 1.85 | 1.87 | 1.84 | 1.86 | 1.86 | 1.64% | 704,862 |