Vertiseit AB (publ) (STO:VERT.B)
Sweden · Delayed Price · Currency is SEK 66.20
-1.40 (-2.07%)
Nov 6, 2026, 5:29 PM CET
Vertiseit AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 67.40 | 67.40 | 66.20 | 66.20 | 66.20 | -2.07% | 2,286 |
| Nov 5, 2026 | 64.40 | 68.20 | 64.40 | 67.60 | 67.60 | 4.00% | 5,072 |
| Nov 4, 2026 | 66.20 | 69.20 | 64.60 | 65.00 | 65.00 | -0.31% | 9,094 |
| Nov 3, 2026 | 64.80 | 66.20 | 64.00 | 65.20 | 65.20 | 1.88% | 8,257 |
| Nov 2, 2026 | 65.20 | 65.20 | 63.80 | 64.00 | 64.00 | -1.23% | 3,167 |
| Oct 30, 2026 | 63.40 | 64.80 | 63.20 | 64.80 | 64.80 | 1.89% | 3,043 |
| Oct 29, 2026 | 64.40 | 65.00 | 63.40 | 63.60 | 63.60 | -1.24% | 4,566 |
| Oct 28, 2026 | 63.40 | 66.20 | 63.40 | 64.40 | 64.40 | 0.94% | 13,577 |
| Oct 27, 2026 | 63.60 | 63.80 | 62.60 | 63.80 | 63.80 | 2.24% | 19,680 |
| Oct 26, 2026 | 60.40 | 63.20 | 60.40 | 62.40 | 62.40 | 2.97% | 7,194 |
| Oct 23, 2026 | 61.00 | 61.60 | 60.60 | 60.60 | 60.60 | -0.33% | 10,348 |
| Oct 22, 2026 | 63.00 | 63.00 | 60.00 | 60.80 | 60.80 | -3.49% | 6,010 |
| Oct 21, 2026 | 62.60 | 64.80 | 62.20 | 63.00 | 63.00 | 5.00% | 26,618 |
| Oct 20, 2026 | 60.00 | 60.00 | 59.80 | 60.00 | 60.00 | -0.33% | 277 |
| Oct 19, 2026 | 59.80 | 61.00 | 59.60 | 60.20 | 60.20 | 1.01% | 1,731 |
| Oct 16, 2026 | 61.00 | 61.00 | 59.20 | 59.60 | 59.60 | -0.67% | 1,178 |
| Oct 15, 2026 | 61.00 | 61.00 | 59.40 | 60.00 | 60.00 | -1.96% | 1,596 |
| Oct 14, 2026 | 58.20 | 61.20 | 58.20 | 61.20 | 61.20 | 3.73% | 363 |
| Oct 13, 2026 | 60.80 | 60.80 | 57.40 | 59.00 | 59.00 | -2.64% | 11,151 |
| Oct 12, 2026 | 62.00 | 62.40 | 60.60 | 60.60 | 60.60 | -1.30% | 2,017 |
| Oct 9, 2026 | 60.60 | 63.40 | 60.60 | 61.40 | 61.40 | 0.66% | 5,647 |
| Oct 8, 2026 | 61.60 | 63.20 | 60.00 | 61.00 | 61.00 | -0.97% | 3,331 |
| Oct 7, 2026 | 61.60 | 61.60 | 59.80 | 61.60 | 61.60 | 0.98% | 2,828 |
| Oct 6, 2026 | 63.00 | 64.40 | 60.20 | 61.00 | 61.00 | -2.56% | 92,858 |
| Oct 5, 2026 | 64.00 | 64.00 | 62.20 | 62.60 | 62.60 | -1.26% | 1,009 |
| Oct 2, 2026 | 63.20 | 64.40 | 61.80 | 63.40 | 63.40 | -0.94% | 2,883 |
| Oct 1, 2026 | 62.40 | 64.00 | 62.20 | 64.00 | 64.00 | 1.59% | 363 |
| Sep 30, 2026 | 62.20 | 63.20 | 62.20 | 63.00 | 63.00 | 1.29% | 1,738 |
| Sep 29, 2026 | 60.20 | 63.00 | 60.20 | 62.20 | 62.20 | 2.30% | 85,514 |
| Sep 28, 2026 | 59.60 | 61.00 | 59.60 | 60.80 | 60.80 | 0.66% | 270,177 |
| Sep 25, 2026 | 61.60 | 61.60 | 58.60 | 60.40 | 60.40 | 0.67% | 8,256 |
| Sep 24, 2026 | 61.60 | 61.60 | 60.00 | 60.00 | 60.00 | -2.60% | 74 |
| Sep 23, 2026 | 60.20 | 61.60 | 60.00 | 61.60 | 61.60 | 3.36% | 495 |
| Sep 22, 2026 | 59.20 | 61.20 | 59.20 | 59.60 | 59.60 | 0.34% | 1,233 |
| Sep 21, 2026 | 59.40 | 61.00 | 59.00 | 59.40 | 59.40 | -0.34% | 4,397 |
| Sep 18, 2026 | 62.40 | 62.40 | 59.60 | 59.60 | 59.60 | 0.34% | 1,242 |
| Sep 17, 2026 | 61.00 | 61.00 | 59.40 | 59.40 | 59.40 | -1.66% | 2,774 |
| Sep 16, 2026 | 63.00 | 63.00 | 60.40 | 60.40 | 60.40 | 2.37% | 6,922 |
| Sep 15, 2026 | 58.20 | 59.80 | 58.20 | 59.00 | 59.00 | -1.34% | 2,655 |
| Sep 14, 2026 | 57.60 | 60.40 | 57.60 | 59.80 | 59.80 | 4.18% | 1,188 |
| Sep 11, 2026 | 58.40 | 58.40 | 57.00 | 57.40 | 57.40 | -1.71% | 1,456 |
| Sep 10, 2026 | 58.20 | 58.80 | 57.20 | 58.40 | 58.40 | 0.34% | 2,845 |
| Sep 9, 2026 | 59.00 | 59.00 | 58.00 | 58.20 | 58.20 | -1.36% | 1,465 |
| Sep 8, 2026 | 60.00 | 60.40 | 59.00 | 59.00 | 59.00 | -1.67% | 2,177 |
| Sep 7, 2026 | 60.00 | 61.80 | 59.80 | 60.00 | 60.00 | -1.32% | 2,145 |
| Sep 4, 2026 | 59.00 | 60.80 | 59.00 | 60.80 | 60.80 | 2.70% | 970 |
| Sep 3, 2026 | 60.00 | 60.40 | 59.20 | 59.20 | 59.20 | -1.33% | 363 |
| Sep 2, 2026 | 61.40 | 61.40 | 60.00 | 60.00 | 60.00 | -2.91% | 2,471 |
| Sep 1, 2026 | 61.60 | 62.40 | 61.00 | 61.80 | 61.80 | 1.31% | 8,631 |
| Aug 31, 2026 | 60.60 | 61.80 | 60.60 | 61.00 | 61.00 | -1.29% | 252,946 |