VEF AB (publ) (STO:VEFAB)
Sweden · Delayed Price · Currency is SEK 1.714
+0.024 (1.42%)
Nov 3, 2026, 5:29 PM CET
VEF AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 1.672 | 1.750 | 1.672 | 1.714 | 1.714 | 1.42% | 13,963,087 |
| Nov 2, 2026 | 1.688 | 1.700 | 1.654 | 1.690 | 1.690 | -0.71% | 1,689,033 |
| Oct 30, 2026 | 1.762 | 1.762 | 1.698 | 1.702 | 1.702 | -2.74% | 1,336,797 |
| Oct 29, 2026 | 1.806 | 1.806 | 1.746 | 1.750 | 1.750 | -3.31% | 1,614,447 |
| Oct 28, 2026 | 1.810 | 1.824 | 1.790 | 1.810 | 1.810 | - | 1,324,686 |
| Oct 27, 2026 | 1.812 | 1.828 | 1.794 | 1.810 | 1.810 | - | 492,313 |
| Oct 26, 2026 | 1.800 | 1.850 | 1.788 | 1.810 | 1.810 | -8.86% | 4,228,109 |
| Oct 23, 2026 | 1.978 | 1.986 | 1.916 | 1.986 | 1.986 | 0.81% | 636,065 |
| Oct 22, 2026 | 1.984 | 2.020 | 1.958 | 1.970 | 1.970 | -0.91% | 1,396,709 |
| Oct 21, 2026 | 1.972 | 1.988 | 1.900 | 1.988 | 1.988 | 2.16% | 777,327 |
| Oct 20, 2026 | 1.980 | 1.992 | 1.902 | 1.946 | 1.946 | -1.72% | 969,400 |
| Oct 19, 2026 | 1.998 | 2.005 | 1.964 | 1.980 | 1.980 | -0.50% | 698,344 |
| Oct 16, 2026 | 1.960 | 2.005 | 1.950 | 1.990 | 1.990 | 1.63% | 770,682 |
| Oct 15, 2026 | 1.982 | 1.998 | 1.940 | 1.958 | 1.958 | -2.10% | 583,321 |
| Oct 14, 2026 | 1.972 | 2.015 | 1.968 | 2.000 | 2.000 | 2.04% | 1,662,118 |
| Oct 13, 2026 | 1.900 | 2.015 | 1.900 | 1.960 | 1.960 | 3.16% | 1,125,198 |
| Oct 12, 2026 | 1.918 | 1.932 | 1.862 | 1.900 | 1.900 | - | 381,982 |
| Oct 9, 2026 | 1.826 | 1.918 | 1.826 | 1.900 | 1.900 | 2.37% | 539,072 |
| Oct 8, 2026 | 1.900 | 1.922 | 1.854 | 1.856 | 1.856 | -3.83% | 534,814 |
| Oct 7, 2026 | 1.942 | 1.956 | 1.902 | 1.930 | 1.930 | -0.52% | 791,521 |
| Oct 6, 2026 | 1.888 | 1.948 | 1.866 | 1.940 | 1.940 | 4.30% | 2,958,405 |
| Oct 5, 2026 | 1.808 | 1.878 | 1.796 | 1.860 | 1.860 | 3.33% | 1,553,603 |
| Oct 2, 2026 | 1.808 | 1.808 | 1.784 | 1.800 | 1.800 | -0.99% | 414,638 |
| Oct 1, 2026 | 1.806 | 1.830 | 1.780 | 1.818 | 1.818 | 1.00% | 372,375 |
| Sep 30, 2026 | 1.830 | 1.846 | 1.800 | 1.800 | 1.800 | -1.64% | 1,027,745 |
| Sep 29, 2026 | 1.842 | 1.848 | 1.796 | 1.830 | 1.830 | -0.44% | 1,572,859 |
| Sep 28, 2026 | 1.868 | 1.898 | 1.802 | 1.838 | 1.838 | -2.65% | 3,939,650 |
| Sep 25, 2026 | 1.918 | 1.918 | 1.860 | 1.888 | 1.888 | -1.36% | 1,535,964 |
| Sep 24, 2026 | 1.792 | 1.920 | 1.792 | 1.914 | 1.914 | 5.05% | 2,064,761 |
| Sep 23, 2026 | 1.826 | 1.846 | 1.770 | 1.822 | 1.822 | 0.66% | 668,416 |
| Sep 22, 2026 | 1.834 | 1.836 | 1.808 | 1.810 | 1.810 | -1.20% | 621,851 |
| Sep 21, 2026 | 1.808 | 1.850 | 1.808 | 1.832 | 1.832 | 0.88% | 486,143 |
| Sep 18, 2026 | 1.822 | 1.824 | 1.802 | 1.816 | 1.816 | -0.66% | 262,859 |
| Sep 17, 2026 | 1.788 | 1.848 | 1.774 | 1.828 | 1.828 | 2.58% | 999,990 |
| Sep 16, 2026 | 1.794 | 1.794 | 1.766 | 1.782 | 1.782 | -0.67% | 700,162 |
| Sep 15, 2026 | 1.772 | 1.794 | 1.754 | 1.794 | 1.794 | 0.79% | 486,665 |
| Sep 14, 2026 | 1.802 | 1.802 | 1.780 | 1.780 | 1.780 | -0.34% | 243,586 |
| Sep 11, 2026 | 1.800 | 1.810 | 1.782 | 1.786 | 1.786 | -0.33% | 328,586 |
| Sep 10, 2026 | 1.822 | 1.826 | 1.792 | 1.792 | 1.792 | -0.99% | 509,274 |
| Sep 9, 2026 | 1.832 | 1.836 | 1.810 | 1.810 | 1.810 | -1.42% | 972,636 |
| Sep 8, 2026 | 1.830 | 1.850 | 1.810 | 1.836 | 1.836 | 0.33% | 924,471 |
| Sep 7, 2026 | 1.850 | 1.850 | 1.800 | 1.830 | 1.830 | 0.22% | 871,870 |
| Sep 4, 2026 | 1.862 | 1.862 | 1.826 | 1.826 | 1.826 | -1.30% | 822,986 |
| Sep 3, 2026 | 1.852 | 1.860 | 1.824 | 1.850 | 1.850 | 0.22% | 913,099 |
| Sep 2, 2026 | 1.892 | 1.916 | 1.810 | 1.846 | 1.846 | -1.81% | 5,261,387 |
| Sep 1, 2026 | 1.898 | 1.898 | 1.878 | 1.880 | 1.880 | -0.53% | 1,491,387 |
| Aug 31, 2026 | 1.842 | 1.920 | 1.840 | 1.890 | 1.890 | 3.50% | 3,177,194 |
| Aug 28, 2026 | 1.848 | 1.856 | 1.822 | 1.826 | 1.826 | -0.98% | 363,036 |
| Aug 27, 2026 | 1.820 | 1.860 | 1.810 | 1.844 | 1.844 | 1.32% | 635,614 |
| Aug 26, 2026 | 1.840 | 1.850 | 1.820 | 1.820 | 1.820 | -0.55% | 420,309 |