Vertiseit AB (publ) (STO:VERT.B)
Sweden · Delayed Price · Currency is SEK 56.60
-0.40 (-0.70%)
Jul 24, 2026, 5:29 PM CET
Vertiseit AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 55.80 | 57.60 | 55.80 | 56.60 | 56.60 | -0.70% | 3,692 |
| Jul 23, 2026 | 57.00 | 57.40 | 55.80 | 57.00 | 57.00 | - | 6,139 |
| Jul 22, 2026 | 56.00 | 57.20 | 56.00 | 57.00 | 57.00 | -0.35% | 608 |
| Jul 21, 2026 | 57.60 | 58.20 | 56.80 | 57.20 | 57.20 | -2.39% | 1,714 |
| Jul 20, 2026 | 59.20 | 59.20 | 57.80 | 58.60 | 58.60 | -0.34% | 1,500 |
| Jul 17, 2026 | 56.80 | 58.80 | 56.60 | 58.80 | 58.80 | 3.52% | 7,494 |
| Jul 16, 2026 | 56.80 | 57.00 | 56.00 | 56.80 | 56.80 | 1.79% | 7,296 |
| Jul 15, 2026 | 55.60 | 55.80 | 55.40 | 55.80 | 55.80 | -1.41% | 1,450 |
| Jul 14, 2026 | 56.00 | 56.80 | 55.60 | 56.60 | 56.60 | 1.07% | 2,609 |
| Jul 13, 2026 | 56.00 | 56.60 | 55.00 | 56.00 | 56.00 | 0.36% | 3,215 |
| Jul 10, 2026 | 56.00 | 56.00 | 55.60 | 55.80 | 55.80 | -0.36% | 99 |
| Jul 9, 2026 | 55.80 | 56.00 | 55.00 | 56.00 | 56.00 | 0.72% | 3,256 |
| Jul 8, 2026 | 56.80 | 56.80 | 55.00 | 55.60 | 55.60 | 0.72% | 2,617 |
| Jul 7, 2026 | 55.00 | 55.80 | 55.00 | 55.20 | 55.20 | -1.43% | 2,708 |
| Jul 6, 2026 | 56.40 | 56.40 | 55.00 | 56.00 | 56.00 | 0.36% | 1,206 |
| 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 |