VEF AB (publ) (STO:VEFAB)
1.920
-0.016 (-0.83%)
Aug 1, 2025, 5:29 PM CET
VEF AB Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jun 24, 2025 | 1.74 | 1.86 | 1.74 | 1.83 | 1.83 | 4.57% | 1,444,061 |
Jun 23, 2025 | 1.76 | 1.77 | 1.72 | 1.75 | 1.75 | -0.57% | 2,000,696 |
Jun 19, 2025 | 1.80 | 1.80 | 1.76 | 1.76 | 1.76 | -2.22% | 464,452 |
Jun 18, 2025 | 1.75 | 1.82 | 1.74 | 1.80 | 1.80 | 3.45% | 852,343 |
Jun 17, 2025 | 1.78 | 1.78 | 1.74 | 1.74 | 1.74 | -2.25% | 878,273 |
Jun 16, 2025 | 1.78 | 1.81 | 1.78 | 1.78 | 1.78 | -1.11% | 924,930 |
Jun 13, 2025 | 1.81 | 1.82 | 1.78 | 1.80 | 1.80 | -2.17% | 1,845,861 |
Jun 12, 2025 | 1.89 | 1.90 | 1.84 | 1.84 | 1.84 | -2.65% | 752,127 |
Jun 11, 2025 | 1.90 | 1.92 | 1.89 | 1.89 | 1.89 | -0.53% | 659,657 |
Jun 10, 2025 | 1.89 | 1.91 | 1.89 | 1.90 | 1.90 | - | 505,990 |
Jun 9, 2025 | 1.88 | 1.95 | 1.88 | 1.90 | 1.90 | - | 603,154 |
Jun 5, 2025 | 1.95 | 1.95 | 1.90 | 1.90 | 1.90 | -2.06% | 806,700 |
Jun 4, 2025 | 1.90 | 1.94 | 1.89 | 1.94 | 1.94 | 2.11% | 798,039 |
Jun 3, 2025 | 1.89 | 1.93 | 1.86 | 1.90 | 1.90 | 1.60% | 1,020,535 |
Jun 2, 2025 | 1.90 | 1.91 | 1.87 | 1.87 | 1.87 | -2.09% | 1,067,600 |
May 30, 2025 | 1.92 | 1.96 | 1.89 | 1.91 | 1.91 | - | 1,369,179 |
May 28, 2025 | 1.96 | 1.98 | 1.90 | 1.91 | 1.91 | -2.55% | 822,929 |
May 27, 2025 | 1.93 | 1.99 | 1.93 | 1.96 | 1.96 | 1.55% | 771,286 |
May 26, 2025 | 1.90 | 1.96 | 1.90 | 1.93 | 1.93 | 0.52% | 933,263 |
May 23, 2025 | 1.98 | 1.99 | 1.90 | 1.92 | 1.92 | -1.54% | 1,254,139 |
May 22, 2025 | 1.97 | 1.98 | 1.94 | 1.95 | 1.95 | - | 663,751 |
May 21, 2025 | 1.95 | 1.99 | 1.90 | 1.95 | 1.95 | 1.56% | 1,043,809 |