Vertiseit AB (publ) (STO:VERT.B)
Sweden · Delayed Price · Currency is SEK 56.00
+1.00 (1.82%)
Mar 23, 2026, 1:04 PM CET
Vertiseit AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 52.80 | 55.20 | 52.60 | 55.20 | - | 0.36% | 8,795 |
| Mar 20, 2026 | 57.20 | 57.20 | 54.20 | 55.00 | 55.00 | -3.51% | 7,120 |
| Mar 19, 2026 | 56.80 | 58.80 | 56.40 | 57.00 | 57.00 | -2.73% | 5,832 |
| Mar 18, 2026 | 57.00 | 59.80 | 56.60 | 58.60 | 58.60 | 3.90% | 7,962 |
| Mar 17, 2026 | 57.00 | 58.40 | 56.40 | 56.40 | 56.40 | -3.75% | 5,104 |
| Mar 16, 2026 | 59.00 | 59.40 | 56.40 | 58.60 | 58.60 | 0.69% | 1,641 |
| Mar 13, 2026 | 59.40 | 59.40 | 57.80 | 58.20 | 58.20 | -0.34% | 2,104 |
| Mar 12, 2026 | 56.60 | 59.00 | 56.60 | 58.40 | 58.40 | -0.68% | 21,821 |
| Mar 11, 2026 | 59.00 | 59.00 | 56.00 | 58.80 | 58.80 | 0.68% | 2,001 |
| Mar 10, 2026 | 54.40 | 58.40 | 54.20 | 58.40 | 58.40 | 9.36% | 10,540 |
| Mar 9, 2026 | 55.20 | 55.20 | 52.80 | 53.40 | 53.40 | -3.26% | 14,066 |
| Mar 6, 2026 | 56.60 | 56.60 | 55.20 | 55.20 | 55.20 | 1.85% | 2,657 |
| Mar 5, 2026 | 52.80 | 54.60 | 52.40 | 54.20 | 54.20 | 2.26% | 3,544 |
| Mar 4, 2026 | 51.80 | 54.00 | 51.80 | 53.00 | 53.00 | 1.92% | 2,331 |
| Mar 3, 2026 | 52.60 | 52.80 | 52.00 | 52.00 | 52.00 | -3.70% | 3,835 |
| Mar 2, 2026 | 53.20 | 55.60 | 52.80 | 54.00 | 54.00 | -3.57% | 10,076 |
| Feb 27, 2026 | 56.60 | 56.60 | 55.60 | 56.00 | 56.00 | -1.06% | 762 |
| Feb 26, 2026 | 56.60 | 56.60 | 55.40 | 56.60 | 56.60 | -0.35% | 2,246 |
| Feb 25, 2026 | 58.00 | 58.20 | 56.40 | 56.80 | 56.80 | 0.71% | 2,384 |
| Feb 24, 2026 | 58.00 | 58.00 | 54.00 | 56.40 | 56.40 | -2.42% | 10,213 |
| Feb 23, 2026 | 56.80 | 58.80 | 56.60 | 57.80 | 57.80 | - | 1,473 |
| Feb 20, 2026 | 55.40 | 59.00 | 55.40 | 57.80 | 57.80 | 4.33% | 28,319 |
| Feb 19, 2026 | 53.80 | 56.80 | 53.20 | 55.40 | 55.40 | 1.47% | 15,002 |
| Feb 18, 2026 | 51.00 | 56.00 | 51.00 | 54.60 | 54.60 | 5.81% | 6,804 |
| Feb 17, 2026 | 51.00 | 52.00 | 51.00 | 51.60 | 51.60 | 1.18% | 6,755 |
| Feb 16, 2026 | 53.40 | 55.00 | 51.00 | 51.00 | 51.00 | -4.14% | 8,259 |
| Feb 13, 2026 | 49.00 | 55.00 | 49.00 | 53.20 | 53.20 | 11.53% | 12,197 |
| Feb 12, 2026 | 50.80 | 54.00 | 47.10 | 47.70 | 47.70 | -12.32% | 53,411 |
| Feb 11, 2026 | 55.60 | 57.20 | 52.00 | 54.40 | 54.40 | -5.23% | 23,101 |
| Feb 10, 2026 | 53.40 | 60.00 | 53.40 | 57.40 | 57.40 | 1.77% | 13,228 |
| Feb 9, 2026 | 57.80 | 58.40 | 52.60 | 56.40 | 56.40 | - | 3,793 |
| Feb 6, 2026 | 56.60 | 60.40 | 56.40 | 56.40 | 56.40 | -2.08% | 3,016 |
| Feb 5, 2026 | 57.40 | 59.00 | 56.40 | 57.60 | 57.60 | 0.35% | 4,364 |
| Feb 4, 2026 | 56.60 | 60.00 | 56.60 | 57.40 | 57.40 | 1.41% | 11,884 |
| Feb 3, 2026 | 57.80 | 57.80 | 55.40 | 56.60 | 56.60 | -1.74% | 9,533 |
| Feb 2, 2026 | 59.20 | 59.80 | 57.20 | 57.60 | 57.60 | -2.37% | 7,826 |
| Jan 30, 2026 | 58.00 | 59.20 | 57.80 | 59.00 | 59.00 | - | 14,812 |
| Jan 29, 2026 | 61.00 | 61.00 | 57.60 | 59.00 | 59.00 | -3.91% | 20,334 |
| Jan 28, 2026 | 61.20 | 62.40 | 60.00 | 61.40 | 61.40 | -1.60% | 10,878 |
| Jan 27, 2026 | 63.40 | 63.40 | 60.80 | 62.40 | 62.40 | -1.27% | 8,599 |
| Jan 26, 2026 | 64.60 | 64.60 | 63.20 | 63.20 | 63.20 | -0.32% | 142 |
| Jan 23, 2026 | 64.20 | 64.20 | 62.00 | 63.40 | 63.40 | -0.31% | 4,682 |
| Jan 22, 2026 | 64.00 | 64.80 | 60.60 | 63.60 | 63.60 | -0.31% | 3,253 |
| Jan 21, 2026 | 63.20 | 64.40 | 62.60 | 63.80 | 63.80 | -0.31% | 2,740 |
| Jan 20, 2026 | 62.40 | 64.20 | 61.00 | 64.00 | 64.00 | 1.59% | 2,696 |
| Jan 19, 2026 | 60.20 | 65.00 | 60.20 | 63.00 | 63.00 | -3.08% | 4,019 |
| Jan 16, 2026 | 64.40 | 65.80 | 63.20 | 65.00 | 65.00 | -0.61% | 6,739 |
| Jan 15, 2026 | 66.20 | 66.20 | 63.60 | 65.40 | 65.40 | -0.61% | 4,090 |
| Jan 14, 2026 | 65.60 | 65.80 | 64.00 | 65.80 | 65.80 | -0.60% | 137,883 |
| Jan 13, 2026 | 66.00 | 66.20 | 64.20 | 66.20 | 66.20 | 0.61% | 2,167 |