Vertiseit AB (publ) (STO:VERT.B)
Sweden · Delayed Price · Currency is SEK 55.40
-0.40 (-0.72%)
Jul 6, 2026, 2:01 PM CET
Vertiseit AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 55.40 | 57.00 | 55.00 | 55.80 | 55.80 | - | 1,610 |
| Jul 2, 2026 | 55.60 | 56.60 | 55.60 | 55.80 | 55.80 | -1.41% | 1,525 |
| Jul 1, 2026 | 56.00 | 56.60 | 55.60 | 56.60 | 56.60 | -0.35% | 327 |
| Jun 30, 2026 | 57.00 | 57.00 | 56.00 | 56.80 | 56.80 | - | 2,363 |
| Jun 29, 2026 | 55.60 | 57.00 | 55.60 | 56.80 | 56.80 | -0.35% | 582 |
| Jun 26, 2026 | 56.80 | 57.00 | 55.20 | 57.00 | 57.00 | 0.71% | 13,226 |
| Jun 25, 2026 | 56.60 | 56.60 | 55.20 | 56.60 | 56.60 | 1.80% | 2,717 |
| Jun 24, 2026 | 56.80 | 56.80 | 54.60 | 55.60 | 55.60 | 1.09% | 3,254 |
| Jun 23, 2026 | 55.20 | 55.20 | 55.00 | 55.00 | 55.00 | -1.08% | 6,003 |
| Jun 22, 2026 | 55.20 | 56.60 | 55.00 | 55.60 | 55.60 | 0.72% | 1,895 |
| Jun 18, 2026 | 55.60 | 56.40 | 55.20 | 55.20 | 55.20 | - | 3,823 |
| Jun 17, 2026 | 55.80 | 56.00 | 55.20 | 55.20 | 55.20 | -1.43% | 487 |
| Jun 16, 2026 | 55.40 | 56.80 | 55.20 | 56.00 | 56.00 | 0.72% | 2,016 |
| Jun 15, 2026 | 57.60 | 58.40 | 55.20 | 55.60 | 55.60 | -2.46% | 2,612 |
| Jun 12, 2026 | 55.00 | 57.00 | 55.00 | 57.00 | 57.00 | 2.89% | 1,280 |
| Jun 11, 2026 | 56.80 | 56.80 | 55.00 | 55.40 | 55.40 | -2.46% | 9,983 |
| Jun 10, 2026 | 55.00 | 56.80 | 55.00 | 56.80 | 56.80 | 2.53% | 4,845 |
| Jun 9, 2026 | 55.80 | 56.80 | 55.20 | 55.40 | 55.40 | -2.81% | 3,968 |
| Jun 8, 2026 | 55.80 | 58.40 | 55.20 | 57.00 | 57.00 | 0.35% | 6,426 |
| Jun 5, 2026 | 57.60 | 57.80 | 55.80 | 56.80 | 56.80 | -2.07% | 5,048 |
| Jun 4, 2026 | 56.00 | 58.40 | 55.60 | 58.00 | 58.00 | 2.47% | 10,273 |
| Jun 3, 2026 | 58.00 | 58.00 | 55.60 | 56.60 | 56.60 | -0.70% | 7,878 |
| Jun 2, 2026 | 59.00 | 59.00 | 55.20 | 57.00 | 57.00 | -2.73% | 13,475 |
| Jun 1, 2026 | 59.00 | 59.00 | 57.20 | 58.60 | 58.60 | -0.68% | 958 |
| May 29, 2026 | 58.60 | 59.00 | 57.60 | 59.00 | 59.00 | - | 3,706 |
| May 28, 2026 | 59.00 | 59.40 | 57.00 | 59.00 | 59.00 | 0.68% | 3,846 |
| May 27, 2026 | 58.00 | 59.80 | 55.60 | 58.60 | 58.60 | 1.38% | 24,354 |
| May 26, 2026 | 57.80 | 58.00 | 55.80 | 57.80 | 57.80 | - | 15,265 |
| May 25, 2026 | 59.00 | 59.00 | 57.00 | 57.80 | 57.80 | - | 10,936 |
| May 22, 2026 | 58.80 | 59.00 | 56.60 | 57.80 | 57.80 | 1.76% | 90,765 |
| May 21, 2026 | 59.00 | 61.40 | 56.20 | 56.80 | 56.80 | 21.63% | 96,596 |
| May 20, 2026 | 47.00 | 47.90 | 46.30 | 46.70 | 46.70 | -0.64% | 10,089 |
| May 19, 2026 | 47.80 | 48.40 | 46.60 | 47.00 | 47.00 | -3.69% | 23,899 |
| May 18, 2026 | 48.90 | 49.50 | 48.00 | 48.80 | 48.80 | -0.20% | 15,254 |
| May 15, 2026 | 49.80 | 49.80 | 47.90 | 48.90 | 48.90 | -0.20% | 7,132 |
| May 13, 2026 | 50.60 | 50.80 | 49.00 | 49.00 | 49.00 | -3.54% | 46,723 |
| May 12, 2026 | 52.00 | 52.00 | 50.20 | 50.80 | 50.80 | -2.31% | 4,643 |
| May 11, 2026 | 52.40 | 52.60 | 51.20 | 52.00 | 52.00 | -1.14% | 5,480 |
| May 8, 2026 | 53.00 | 53.80 | 52.40 | 52.60 | 52.60 | -0.38% | 2,563 |
| May 7, 2026 | 51.00 | 55.00 | 51.00 | 52.80 | 52.80 | 3.12% | 12,671 |
| May 6, 2026 | 52.60 | 53.40 | 51.20 | 51.20 | 51.20 | -3.40% | 10,816 |
| May 5, 2026 | 53.20 | 53.60 | 52.20 | 53.00 | 53.00 | -1.49% | 38,453 |
| 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% | 13,455 |
| 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 |