VEF AB (publ) (STO:VEFAB)
Sweden · Delayed Price · Currency is SEK 1.914
+0.092 (5.05%)
Sep 24, 2026, 5:29 PM CET
VEF AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 1.79 | 1.92 | 1.79 | 1.91 | 1.91 | 5.05% | 2,064,761 |
| Sep 23, 2026 | 1.83 | 1.85 | 1.77 | 1.82 | 1.82 | 0.66% | 668,416 |
| Sep 22, 2026 | 1.83 | 1.84 | 1.81 | 1.81 | 1.81 | -1.20% | 621,851 |
| Sep 21, 2026 | 1.81 | 1.85 | 1.81 | 1.83 | 1.83 | 0.88% | 486,143 |
| Sep 18, 2026 | 1.82 | 1.82 | 1.80 | 1.82 | 1.82 | -0.66% | 262,859 |
| Sep 17, 2026 | 1.79 | 1.85 | 1.77 | 1.83 | 1.83 | 2.58% | 999,990 |
| Sep 16, 2026 | 1.79 | 1.79 | 1.77 | 1.78 | 1.78 | -0.67% | 700,162 |
| Sep 15, 2026 | 1.77 | 1.79 | 1.75 | 1.79 | 1.79 | 0.79% | 486,665 |
| Sep 14, 2026 | 1.80 | 1.80 | 1.78 | 1.78 | 1.78 | -0.34% | 243,586 |
| Sep 11, 2026 | 1.80 | 1.81 | 1.78 | 1.79 | 1.79 | -0.33% | 328,586 |
| Sep 10, 2026 | 1.82 | 1.83 | 1.79 | 1.79 | 1.79 | -0.99% | 509,274 |
| Sep 9, 2026 | 1.83 | 1.84 | 1.81 | 1.81 | 1.81 | -1.42% | 972,636 |
| Sep 8, 2026 | 1.83 | 1.85 | 1.81 | 1.84 | 1.84 | 0.33% | 924,471 |
| Sep 7, 2026 | 1.85 | 1.85 | 1.80 | 1.83 | 1.83 | 0.22% | 871,870 |
| Sep 4, 2026 | 1.86 | 1.86 | 1.83 | 1.83 | 1.83 | -1.30% | 822,986 |
| Sep 3, 2026 | 1.85 | 1.86 | 1.82 | 1.85 | 1.85 | 0.22% | 913,099 |
| Sep 2, 2026 | 1.89 | 1.92 | 1.81 | 1.85 | 1.85 | -1.81% | 5,261,387 |
| Sep 1, 2026 | 1.90 | 1.90 | 1.88 | 1.88 | 1.88 | -0.53% | 1,491,387 |
| Aug 31, 2026 | 1.84 | 1.92 | 1.84 | 1.89 | 1.89 | 3.50% | 3,177,194 |
| Aug 28, 2026 | 1.85 | 1.86 | 1.82 | 1.83 | 1.83 | -0.98% | 363,036 |
| Aug 27, 2026 | 1.82 | 1.86 | 1.81 | 1.84 | 1.84 | 1.32% | 635,614 |
| Aug 26, 2026 | 1.84 | 1.85 | 1.82 | 1.82 | 1.82 | -0.55% | 420,309 |
| Aug 25, 2026 | 1.85 | 1.86 | 1.83 | 1.83 | 1.83 | -0.44% | 372,518 |
| Aug 24, 2026 | 1.89 | 1.89 | 1.83 | 1.84 | 1.84 | -2.03% | 462,049 |
| Aug 21, 2026 | 1.87 | 1.91 | 1.87 | 1.88 | 1.88 | - | 794,187 |
| Aug 20, 2026 | 1.90 | 1.90 | 1.85 | 1.88 | 1.88 | -0.11% | 340,414 |
| Aug 19, 2026 | 1.83 | 1.88 | 1.83 | 1.88 | 1.88 | 2.62% | 360,629 |
| Aug 18, 2026 | 1.82 | 1.85 | 1.81 | 1.83 | 1.83 | 0.77% | 1,188,822 |
| Aug 17, 2026 | 1.82 | 1.85 | 1.81 | 1.82 | 1.82 | -0.77% | 606,892 |
| Aug 14, 2026 | 1.80 | 1.84 | 1.80 | 1.83 | 1.83 | 1.89% | 374,595 |
| Aug 13, 2026 | 1.80 | 1.81 | 1.78 | 1.80 | 1.80 | 0.79% | 685,246 |
| Aug 12, 2026 | 1.84 | 1.85 | 1.77 | 1.78 | 1.78 | -3.36% | 693,712 |
| Aug 11, 2026 | 1.80 | 1.85 | 1.80 | 1.84 | 1.84 | 1.10% | 337,902 |
| Aug 10, 2026 | 1.82 | 1.84 | 1.80 | 1.82 | 1.82 | 0.66% | 810,834 |
| Aug 7, 2026 | 1.83 | 1.84 | 1.81 | 1.81 | 1.81 | -1.52% | 205,283 |
| Aug 6, 2026 | 1.83 | 1.87 | 1.81 | 1.84 | 1.84 | -0.22% | 377,359 |
| Aug 5, 2026 | 1.88 | 1.88 | 1.82 | 1.84 | 1.84 | -1.81% | 519,730 |
| Aug 4, 2026 | 1.78 | 1.88 | 1.78 | 1.88 | 1.88 | 3.76% | 1,309,330 |
| Aug 3, 2026 | 1.75 | 1.82 | 1.74 | 1.81 | 1.81 | 3.78% | 776,995 |
| Jul 31, 2026 | 1.75 | 1.76 | 1.73 | 1.74 | 1.74 | 0.23% | 679,856 |
| Jul 30, 2026 | 1.75 | 1.75 | 1.73 | 1.74 | 1.74 | -0.46% | 1,264,066 |
| Jul 29, 2026 | 1.75 | 1.78 | 1.74 | 1.75 | 1.75 | -0.68% | 525,142 |
| Jul 28, 2026 | 1.74 | 1.76 | 1.74 | 1.76 | 1.76 | 0.69% | 543,190 |
| Jul 27, 2026 | 1.73 | 1.76 | 1.71 | 1.75 | 1.75 | 1.04% | 949,148 |
| Jul 24, 2026 | 1.71 | 1.75 | 1.71 | 1.73 | 1.73 | 0.93% | 246,449 |
| Jul 23, 2026 | 1.77 | 1.80 | 1.67 | 1.71 | 1.71 | -2.28% | 2,115,485 |
| Jul 22, 2026 | 1.75 | 1.78 | 1.74 | 1.75 | 1.75 | 0.80% | 617,268 |
| Jul 21, 2026 | 1.76 | 1.78 | 1.73 | 1.74 | 1.74 | -0.68% | 1,006,790 |
| Jul 20, 2026 | 1.77 | 1.78 | 1.75 | 1.75 | 1.75 | -1.02% | 443,008 |
| Jul 17, 2026 | 1.77 | 1.80 | 1.75 | 1.77 | 1.77 | -0.56% | 650,628 |