Vertiseit AB (publ) (STO:VERT.B)
Sweden · Delayed Price · Currency is SEK 63.00
+1.00 (1.61%)
Aug 14, 2026, 5:24 PM CET
Vertiseit AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 63.00 | 63.00 | 60.20 | 63.00 | 63.00 | 1.61% | 1,116 |
| Aug 13, 2026 | 60.40 | 62.00 | 60.00 | 62.00 | 62.00 | 1.31% | 7,206 |
| Aug 12, 2026 | 59.80 | 61.40 | 59.60 | 61.20 | 61.20 | 2.00% | 18,036 |
| Aug 11, 2026 | 57.60 | 61.00 | 57.60 | 60.00 | 60.00 | 2.04% | 29,467 |
| Aug 10, 2026 | 59.40 | 59.40 | 57.40 | 58.80 | 58.80 | -1.01% | 5,263 |
| Aug 7, 2026 | 58.40 | 59.40 | 57.60 | 59.40 | 59.40 | - | 590 |
| Aug 6, 2026 | 59.00 | 59.40 | 58.60 | 59.40 | 59.40 | 0.68% | 1,680 |
| Aug 5, 2026 | 56.40 | 59.40 | 56.40 | 59.00 | 59.00 | 0.68% | 8,207 |
| Aug 4, 2026 | 57.40 | 58.60 | 57.00 | 58.60 | 58.60 | 2.81% | 5,116 |
| Aug 3, 2026 | 57.60 | 57.60 | 56.80 | 57.00 | 57.00 | - | 13,064 |
| Jul 31, 2026 | 56.80 | 57.60 | 56.80 | 57.00 | 57.00 | 1.42% | 7,565 |
| Jul 30, 2026 | 57.00 | 57.00 | 56.20 | 56.20 | 56.20 | -1.40% | 3,958 |
| Jul 29, 2026 | 55.80 | 57.00 | 55.80 | 57.00 | 57.00 | 0.71% | 7,024 |
| Jul 28, 2026 | 56.80 | 57.60 | 56.00 | 56.60 | 56.60 | - | 5,242 |
| Jul 27, 2026 | 57.40 | 58.60 | 56.60 | 56.60 | 56.60 | - | 9,663 |
| 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 |