VEF AB (publ) (STO:VEFAB)
Sweden · Delayed Price · Currency is SEK 1.790
-0.022 (-1.21%)
Jul 6, 2026, 11:27 AM CET
VEF AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 1.75 | 1.83 | 1.74 | 1.81 | 1.81 | 3.54% | 862,766 |
| Jul 2, 2026 | 1.76 | 1.82 | 1.74 | 1.75 | 1.75 | -1.57% | 2,525,370 |
| Jul 1, 2026 | 1.75 | 1.78 | 1.73 | 1.78 | 1.78 | 1.72% | 878,108 |
| Jun 30, 2026 | 1.75 | 1.78 | 1.74 | 1.75 | 1.75 | -0.68% | 730,120 |
| Jun 29, 2026 | 1.75 | 1.77 | 1.73 | 1.76 | 1.76 | 0.57% | 536,174 |
| Jun 26, 2026 | 1.77 | 1.77 | 1.74 | 1.75 | 1.75 | -0.68% | 275,742 |
| Jun 25, 2026 | 1.78 | 1.79 | 1.76 | 1.76 | 1.76 | -1.12% | 645,429 |
| Jun 24, 2026 | 1.78 | 1.80 | 1.77 | 1.78 | 1.78 | 0.11% | 751,031 |
| Jun 23, 2026 | 1.81 | 1.82 | 1.78 | 1.78 | 1.78 | -2.52% | 420,415 |
| Jun 22, 2026 | 1.80 | 1.84 | 1.77 | 1.83 | 1.83 | 1.67% | 994,431 |
| Jun 18, 2026 | 1.83 | 1.84 | 1.80 | 1.80 | 1.80 | -0.22% | 793,042 |
| Jun 17, 2026 | 1.79 | 1.84 | 1.77 | 1.80 | 1.80 | 0.22% | 632,185 |
| Jun 16, 2026 | 1.83 | 1.83 | 1.78 | 1.80 | 1.80 | -1.32% | 734,134 |
| Jun 15, 2026 | 1.84 | 1.88 | 1.82 | 1.82 | 1.82 | - | 1,900,500 |
| Jun 12, 2026 | 1.81 | 1.84 | 1.80 | 1.82 | 1.82 | 0.55% | 1,388,182 |
| Jun 11, 2026 | 1.82 | 1.86 | 1.79 | 1.81 | 1.81 | -0.11% | 1,173,611 |
| Jun 10, 2026 | 1.85 | 1.85 | 1.80 | 1.81 | 1.81 | -1.09% | 1,011,985 |
| Jun 9, 2026 | 1.89 | 1.90 | 1.83 | 1.83 | 1.83 | -2.97% | 679,666 |
| Jun 8, 2026 | 1.92 | 1.92 | 1.87 | 1.89 | 1.89 | -2.78% | 971,942 |
| Jun 5, 2026 | 2.00 | 2.04 | 1.94 | 1.94 | 1.94 | -3.62% | 2,233,828 |
| Jun 4, 2026 | 1.98 | 2.04 | 1.96 | 2.02 | 2.02 | 1.66% | 677,691 |
| Jun 3, 2026 | 2.02 | 2.07 | 1.97 | 1.98 | 1.98 | -3.79% | 1,301,184 |
| Jun 2, 2026 | 2.05 | 2.11 | 2.05 | 2.06 | 2.06 | 0.49% | 796,386 |
| Jun 1, 2026 | 2.10 | 2.11 | 2.05 | 2.05 | 2.05 | -2.61% | 990,068 |
| May 29, 2026 | 2.01 | 2.16 | 2.00 | 2.11 | 2.11 | 1.94% | 9,237,485 |
| May 28, 2026 | 2.04 | 2.07 | 1.99 | 2.07 | 2.07 | 1.23% | 1,023,731 |
| May 27, 2026 | 1.99 | 2.09 | 1.98 | 2.04 | 2.04 | 2.31% | 1,673,712 |
| May 26, 2026 | 1.92 | 2.04 | 1.91 | 1.99 | 1.99 | 5.06% | 2,777,766 |
| May 25, 2026 | 1.88 | 1.93 | 1.86 | 1.90 | 1.90 | 0.96% | 2,058,678 |
| May 22, 2026 | 1.87 | 1.91 | 1.86 | 1.88 | 1.88 | -0.53% | 754,931 |
| May 21, 2026 | 1.82 | 1.89 | 1.78 | 1.89 | 1.89 | 4.65% | 1,881,162 |
| May 20, 2026 | 1.79 | 1.81 | 1.77 | 1.81 | 1.81 | 0.89% | 2,354,072 |
| May 19, 2026 | 1.80 | 1.82 | 1.78 | 1.79 | 1.79 | -0.22% | 857,248 |
| May 18, 2026 | 1.85 | 1.85 | 1.79 | 1.79 | 1.79 | -4.57% | 2,418,794 |
| May 15, 2026 | 1.80 | 1.88 | 1.79 | 1.88 | 1.88 | 4.33% | 1,777,914 |
| May 13, 2026 | 1.81 | 1.82 | 1.80 | 1.80 | 1.80 | 0.67% | 484,918 |
| May 12, 2026 | 1.83 | 1.83 | 1.78 | 1.79 | 1.79 | -0.89% | 1,167,388 |
| May 11, 2026 | 1.85 | 1.85 | 1.76 | 1.81 | 1.81 | -2.38% | 1,994,490 |
| May 8, 2026 | 1.90 | 1.90 | 1.84 | 1.85 | 1.85 | -2.63% | 1,511,313 |
| May 7, 2026 | 1.87 | 1.94 | 1.85 | 1.90 | 1.90 | 1.82% | 2,422,085 |
| May 6, 2026 | 1.83 | 1.88 | 1.83 | 1.87 | 1.87 | 2.19% | 1,348,911 |
| May 5, 2026 | 1.85 | 1.86 | 1.82 | 1.83 | 1.83 | -0.76% | 999,402 |
| May 4, 2026 | 1.90 | 1.91 | 1.83 | 1.84 | 1.84 | -3.36% | 1,896,175 |
| Apr 30, 2026 | 1.94 | 1.94 | 1.90 | 1.90 | 1.90 | -1.86% | 653,632 |
| Apr 29, 2026 | 1.95 | 1.96 | 1.92 | 1.94 | 1.94 | - | 854,503 |
| Apr 28, 2026 | 1.99 | 1.99 | 1.94 | 1.94 | 1.94 | -1.52% | 836,603 |
| Apr 27, 2026 | 2.03 | 2.03 | 1.97 | 1.97 | 1.97 | -2.48% | 1,168,555 |
| Apr 24, 2026 | 2.03 | 2.05 | 2.02 | 2.02 | 2.02 | -0.49% | 748,400 |
| Apr 23, 2026 | 2.04 | 2.07 | 2.03 | 2.03 | 2.03 | -0.25% | 842,050 |
| Apr 22, 2026 | 2.04 | 2.06 | 2.03 | 2.04 | 2.04 | 0.74% | 1,104,690 |