Vertiseit AB (publ) (STO:VERT.B)
Sweden · Delayed Price · Currency is SEK 53.00
-0.80 (-1.49%)
At close: May 5, 2026
Vertiseit AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 53.20 | 53.60 | 53.00 | 53.00 | - | -1.49% | 242 |
| May 4, 2026 | 55.20 | 55.60 | 53.60 | 53.80 | 53.80 | -3.24% | 2,386 |
| Apr 30, 2026 | 54.80 | 55.60 | 50.40 | 55.60 | 55.60 | 1.46% | 14,118 |
| Apr 29, 2026 | 54.40 | 55.00 | 53.00 | 54.80 | 54.80 | 0.74% | 2,033 |
| Apr 28, 2026 | 56.00 | 56.00 | 50.00 | 54.40 | 54.40 | -2.86% | 29,900 |
| Apr 27, 2026 | 57.40 | 57.40 | 54.20 | 56.00 | 56.00 | -4.76% | 13,130 |
| Apr 24, 2026 | 59.20 | 59.60 | 57.80 | 58.80 | 58.80 | -0.68% | 2,653 |
| Apr 23, 2026 | 60.00 | 60.00 | 57.60 | 59.20 | 59.20 | -1.00% | 2,163 |
| Apr 22, 2026 | 58.00 | 59.80 | 56.80 | 59.80 | 59.80 | 3.82% | 9,378 |
| Apr 21, 2026 | 59.60 | 59.60 | 57.60 | 57.60 | 57.60 | -1.71% | 3,047 |
| Apr 20, 2026 | 57.60 | 60.00 | 57.40 | 58.60 | 58.60 | -0.34% | 3,629 |
| Apr 17, 2026 | 56.40 | 59.40 | 56.20 | 58.80 | 58.80 | 5.38% | 9,717 |
| Apr 16, 2026 | 55.00 | 56.20 | 55.00 | 55.80 | 55.80 | 0.36% | 8,869 |
| Apr 15, 2026 | 56.80 | 58.00 | 55.40 | 55.60 | 55.60 | -2.11% | 2,810 |
| Apr 14, 2026 | 55.00 | 57.20 | 55.00 | 56.80 | 56.80 | 2.90% | 7,920 |
| Apr 13, 2026 | 55.60 | 56.40 | 53.60 | 55.20 | 55.20 | -0.72% | 1,985 |
| Apr 10, 2026 | 54.80 | 56.60 | 54.80 | 55.60 | 55.60 | -1.42% | 3,810 |
| Apr 9, 2026 | 56.80 | 57.60 | 53.00 | 56.40 | 56.40 | 0.71% | 5,316 |
| Apr 8, 2026 | 56.80 | 57.20 | 55.00 | 56.00 | 56.00 | 2.19% | 2,358 |
| Apr 7, 2026 | 54.40 | 57.00 | 54.00 | 54.80 | 54.80 | - | 7,943 |
| Apr 2, 2026 | 55.00 | 55.00 | 54.80 | 54.80 | 54.80 | -0.36% | 49 |
| Apr 1, 2026 | 57.00 | 57.00 | 54.60 | 55.00 | 55.00 | -1.79% | 3,979 |
| Mar 31, 2026 | 56.60 | 56.60 | 50.60 | 56.00 | 56.00 | 1.45% | 11,548 |
| Mar 30, 2026 | 56.40 | 56.40 | 55.00 | 55.20 | 55.20 | -2.13% | 205 |
| Mar 27, 2026 | 54.60 | 57.00 | 54.40 | 56.40 | 56.40 | 4.06% | 400 |
| Mar 26, 2026 | 57.00 | 57.00 | 52.40 | 54.20 | 54.20 | -1.09% | 201,057 |
| Mar 25, 2026 | 58.00 | 58.00 | 54.80 | 54.80 | 54.80 | 0.74% | 303 |
| Mar 24, 2026 | 56.60 | 56.60 | 52.00 | 54.40 | 54.40 | -3.20% | 1,618 |
| Mar 23, 2026 | 52.80 | 56.80 | 52.60 | 56.20 | 56.20 | 2.18% | 10,091 |
| 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 |