Vertiseit AB (publ) (STO:VERT.B)
Sweden · Delayed Price · Currency is SEK 65.00
+3.20 (5.18%)
At close: Dec 5, 2025
Vertiseit AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 64.60 | 65.00 | 63.00 | 65.00 | 65.00 | 5.18% | 25,571 |
| Dec 4, 2025 | 62.80 | 62.80 | 60.20 | 61.80 | 61.80 | -0.32% | 6,461 |
| Dec 3, 2025 | 64.60 | 64.60 | 60.60 | 62.00 | 62.00 | -4.62% | 5,154 |
| Dec 2, 2025 | 65.00 | 65.80 | 63.60 | 65.00 | 65.00 | - | 9,038 |
| Dec 1, 2025 | 64.40 | 65.00 | 63.40 | 65.00 | 65.00 | - | 6,611 |
| Nov 28, 2025 | 64.60 | 65.00 | 64.00 | 65.00 | 65.00 | 0.31% | 3,589 |
| Nov 27, 2025 | 68.00 | 68.00 | 64.20 | 64.80 | 64.80 | -4.71% | 3,947 |
| Nov 26, 2025 | 64.80 | 68.00 | 64.40 | 68.00 | 68.00 | 4.62% | 5,938 |
| Nov 25, 2025 | 65.60 | 66.00 | 65.00 | 65.00 | 65.00 | -0.91% | 1,578 |
| Nov 24, 2025 | 62.20 | 68.40 | 62.00 | 65.60 | 65.60 | 5.47% | 5,489 |
| Nov 21, 2025 | 62.00 | 63.60 | 62.00 | 62.20 | 62.20 | - | 108,349 |
| Nov 20, 2025 | 64.40 | 64.40 | 62.20 | 62.20 | 62.20 | -1.89% | 1,786 |
| Nov 19, 2025 | 61.80 | 63.80 | 61.80 | 63.40 | 63.40 | - | 103,628 |
| Nov 18, 2025 | 62.60 | 65.20 | 60.60 | 63.40 | 63.40 | 3.59% | 10,496 |
| Nov 17, 2025 | 63.80 | 64.80 | 60.80 | 61.20 | 61.20 | -3.47% | 6,717 |
| Nov 14, 2025 | 63.20 | 64.20 | 63.00 | 63.40 | 63.40 | -1.25% | 4,033 |
| Nov 13, 2025 | 64.80 | 64.80 | 63.00 | 64.20 | 64.20 | -0.93% | 11,128 |
| Nov 12, 2025 | 63.20 | 65.80 | 63.20 | 64.80 | 64.80 | 3.85% | 14,219 |
| Nov 11, 2025 | 63.00 | 64.40 | 62.20 | 62.40 | 62.40 | -0.64% | 6,366 |
| Nov 10, 2025 | 63.20 | 66.00 | 62.00 | 62.80 | 62.80 | -0.32% | 11,078 |
| Nov 7, 2025 | 60.20 | 63.20 | 60.00 | 63.00 | 63.00 | 5.00% | 16,850 |
| Nov 6, 2025 | 60.20 | 60.20 | 58.00 | 60.00 | 60.00 | -2.28% | 31,628 |
| Nov 5, 2025 | 62.80 | 63.00 | 61.40 | 61.40 | 61.40 | -2.23% | 7,682 |
| Nov 4, 2025 | 62.00 | 62.80 | 61.40 | 62.80 | 62.80 | 0.96% | 7,378 |
| Nov 3, 2025 | 62.00 | 63.20 | 61.80 | 62.20 | 62.20 | - | 8,464 |
| Oct 31, 2025 | 63.80 | 63.80 | 60.20 | 62.20 | 62.20 | -2.81% | 27,194 |
| Oct 30, 2025 | 67.00 | 67.00 | 64.00 | 64.00 | 64.00 | -4.48% | 19,364 |
| Oct 29, 2025 | 67.80 | 67.80 | 65.00 | 67.00 | 67.00 | - | 10,190 |
| Oct 28, 2025 | 67.20 | 68.20 | 67.00 | 67.00 | 67.00 | - | 5,385 |
| Oct 27, 2025 | 69.80 | 70.40 | 67.00 | 67.00 | 67.00 | -4.01% | 5,762 |
| Oct 24, 2025 | 68.00 | 70.00 | 66.60 | 69.80 | 69.80 | 2.35% | 75,529 |
| Oct 23, 2025 | 71.60 | 72.00 | 67.00 | 68.20 | 68.20 | -5.54% | 205,573 |
| Oct 22, 2025 | 72.00 | 73.20 | 71.60 | 72.20 | 72.20 | -0.55% | 3,864 |
| Oct 21, 2025 | 72.20 | 72.60 | 72.20 | 72.60 | 72.60 | 2.25% | 2,389 |
| Oct 20, 2025 | 71.80 | 72.00 | 70.20 | 71.00 | 71.00 | -1.11% | 8,966 |
| Oct 17, 2025 | 72.00 | 72.00 | 70.00 | 71.80 | 71.80 | 1.13% | 11,927 |
| Oct 16, 2025 | 68.40 | 71.80 | 67.80 | 71.00 | 71.00 | 4.11% | 5,151 |
| Oct 15, 2025 | 68.60 | 70.00 | 68.00 | 68.20 | 68.20 | -2.29% | 1,914 |
| Oct 14, 2025 | 71.40 | 71.80 | 68.80 | 69.80 | 69.80 | - | 1,092 |
| Oct 13, 2025 | 68.60 | 70.20 | 68.60 | 69.80 | 69.80 | -0.57% | 4,028 |
| Oct 10, 2025 | 69.80 | 70.20 | 69.00 | 70.20 | 70.20 | - | 1,403 |
| Oct 9, 2025 | 71.00 | 71.80 | 69.20 | 70.20 | 70.20 | 0.29% | 1,281 |
| Oct 8, 2025 | 71.60 | 72.60 | 69.00 | 70.00 | 70.00 | -2.78% | 11,038 |
| Oct 7, 2025 | 70.60 | 72.60 | 70.20 | 72.00 | 72.00 | -0.83% | 2,990 |
| Oct 6, 2025 | 72.40 | 73.00 | 72.00 | 72.60 | 72.60 | 0.83% | 22,300 |
| Oct 3, 2025 | 71.20 | 72.60 | 71.20 | 72.00 | 72.00 | 1.41% | 58,764 |
| Oct 2, 2025 | 70.40 | 72.00 | 69.40 | 71.00 | 71.00 | 0.57% | 131,188 |
| Oct 1, 2025 | 74.80 | 74.80 | 69.00 | 70.60 | 70.60 | -5.61% | 17,083 |
| Sep 30, 2025 | 68.00 | 74.80 | 66.40 | 74.80 | 74.80 | 12.65% | 12,081 |
| Sep 29, 2025 | 70.80 | 70.80 | 65.60 | 66.40 | 66.40 | -3.49% | 3,221 |