VEF AB (publ) (STO:VEFAB)
Sweden · Delayed Price · Currency is SEK 1.830
+0.034 (1.89%)
Aug 14, 2026, 5:29 PM CET
VEF AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 1.78 | 1.79 | 1.77 | 1.78 | 1.78 | - | 186,796 |
| Jul 15, 2026 | 1.82 | 1.83 | 1.76 | 1.78 | 1.78 | -1.98% | 1,383,203 |
| Jul 14, 2026 | 1.81 | 1.84 | 1.79 | 1.82 | 1.82 | 0.11% | 779,127 |
| Jul 13, 2026 | 1.78 | 1.82 | 1.77 | 1.81 | 1.81 | 1.00% | 423,988 |
| Jul 10, 2026 | 1.77 | 1.81 | 1.76 | 1.80 | 1.80 | 1.47% | 1,300,632 |
| Jul 9, 2026 | 1.77 | 1.78 | 1.74 | 1.77 | 1.77 | 0.34% | 769,734 |
| Jul 8, 2026 | 1.79 | 1.79 | 1.75 | 1.76 | 1.76 | -1.56% | 1,157,661 |
| Jul 7, 2026 | 1.82 | 1.82 | 1.79 | 1.79 | 1.79 | -1.32% | 620,430 |
| Jul 6, 2026 | 1.81 | 1.82 | 1.78 | 1.82 | 1.82 | 0.22% | 317,956 |
| 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 |