Vetted Assets AB (STO:VETT)
Sweden · Delayed Price · Currency is SEK 4.425
-0.020 (-0.45%)
Nov 2, 2026, 5:13 PM CET
Vetted Assets AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 4.260 | 4.445 | 4.000 | 4.425 | 4.425 | -0.45% | 28,583 |
| Oct 30, 2026 | 4.395 | 4.520 | 4.300 | 4.445 | 4.445 | -0.89% | 26,593 |
| Oct 29, 2026 | 4.670 | 4.670 | 4.485 | 4.485 | 4.485 | -2.18% | 45,442 |
| Oct 28, 2026 | 4.800 | 4.800 | 4.420 | 4.585 | 4.585 | -1.93% | 72,054 |
| Oct 27, 2026 | 4.010 | 5.030 | 3.975 | 4.675 | 4.675 | 16.58% | 129,485 |
| Oct 26, 2026 | 4.015 | 4.105 | 3.970 | 4.010 | 4.010 | - | 16,929 |
| Oct 23, 2026 | 4.175 | 4.395 | 3.965 | 4.010 | 4.010 | -3.95% | 105,998 |
| Oct 22, 2026 | 4.095 | 4.440 | 3.905 | 4.175 | 4.175 | 3.34% | 56,485 |
| Oct 21, 2026 | 4.115 | 4.115 | 4.010 | 4.040 | 4.040 | -3.23% | 8,216 |
| Oct 20, 2026 | 3.985 | 4.220 | 3.985 | 4.175 | 4.175 | -1.18% | 20,428 |
| Oct 19, 2026 | 4.190 | 4.495 | 3.935 | 4.225 | 4.225 | -0.82% | 84,439 |
| Oct 16, 2026 | 4.320 | 4.375 | 3.980 | 4.260 | 4.260 | -1.73% | 96,571 |
| Oct 15, 2026 | 4.300 | 4.500 | 4.150 | 4.335 | 4.335 | -1.48% | 74,748 |
| Oct 14, 2026 | 3.905 | 4.400 | 3.905 | 4.400 | 4.400 | 10.97% | 81,257 |
| Oct 13, 2026 | 4.255 | 4.260 | 3.880 | 3.965 | 3.965 | -9.06% | 312,109 |
| Oct 12, 2026 | 4.505 | 4.525 | 4.265 | 4.360 | 4.360 | -3.00% | 65,122 |
| Oct 9, 2026 | 4.565 | 4.565 | 4.315 | 4.495 | 4.495 | -2.28% | 190,511 |
| Oct 8, 2026 | 4.655 | 4.800 | 4.560 | 4.600 | 4.600 | -2.13% | 77,042 |
| Oct 7, 2026 | 4.875 | 4.880 | 4.600 | 4.700 | 4.700 | -4.86% | 179,100 |
| Oct 6, 2026 | 4.970 | 4.970 | 4.650 | 4.940 | 4.940 | -1.40% | 169,727 |
| Oct 5, 2026 | 5.340 | 5.670 | 4.910 | 5.010 | 5.010 | -8.58% | 96,103 |
| Oct 2, 2026 | 5.200 | 5.550 | 5.070 | 5.480 | 5.480 | 8.09% | 113,963 |
| Oct 1, 2026 | 5.000 | 5.280 | 4.950 | 5.070 | 5.070 | 1.40% | 14,434 |
| Sep 30, 2026 | 5.180 | 5.300 | 4.955 | 5.000 | 5.000 | -5.12% | 83,420 |
| Sep 29, 2026 | 5.400 | 5.490 | 5.070 | 5.270 | 5.270 | -1.31% | 46,149 |
| Sep 28, 2026 | 5.310 | 5.490 | 5.310 | 5.340 | 5.340 | 0.56% | 62,928 |
| Sep 25, 2026 | 5.390 | 5.390 | 5.020 | 5.310 | 5.310 | -1.30% | 47,415 |
| Sep 24, 2026 | 5.350 | 5.480 | 4.840 | 5.380 | 5.380 | 0.56% | 241,315 |
| Sep 23, 2026 | 5.510 | 6.100 | 5.290 | 5.350 | 5.350 | -2.73% | 130,296 |
| Sep 22, 2026 | 5.290 | 5.500 | 5.160 | 5.500 | 5.500 | 3.97% | 24,999 |
| Sep 21, 2026 | 5.510 | 5.700 | 4.960 | 5.290 | 5.290 | -3.82% | 52,956 |
| Sep 18, 2026 | 5.380 | 5.800 | 5.380 | 5.500 | 5.500 | 5.77% | 52,925 |
| Sep 17, 2026 | 5.040 | 5.500 | 4.715 | 5.200 | 5.200 | 2.97% | 58,578 |
| Sep 16, 2026 | 5.500 | 5.600 | 4.925 | 5.050 | 5.050 | -12.02% | 141,974 |
| Sep 15, 2026 | 6.030 | 6.030 | 5.500 | 5.740 | 5.740 | -4.81% | 92,466 |
| Sep 14, 2026 | 6.250 | 6.340 | 5.150 | 6.030 | 6.030 | -2.74% | 116,042 |
| Sep 11, 2026 | 5.800 | 6.600 | 5.660 | 6.200 | 6.200 | 7.27% | 190,587 |
| Sep 10, 2026 | 5.350 | 7.000 | 5.350 | 5.780 | 5.780 | 8.04% | 285,949 |
| Sep 9, 2026 | 4.810 | 5.500 | 4.805 | 5.350 | 5.350 | 12.63% | 195,048 |
| Sep 8, 2026 | 4.895 | 4.905 | 4.515 | 4.750 | 4.750 | 4.28% | 126,808 |
| Sep 7, 2026 | 4.475 | 4.965 | 4.450 | 4.555 | 4.555 | 1.90% | 18,229 |
| Sep 4, 2026 | 4.725 | 4.725 | 4.445 | 4.470 | 4.470 | -5.20% | 73,057 |
| Sep 3, 2026 | 4.655 | 4.745 | 4.575 | 4.715 | 4.715 | 3.29% | 45,789 |
| Sep 2, 2026 | 4.490 | 4.705 | 4.380 | 4.565 | 4.565 | 1.67% | 81,456 |
| Sep 1, 2026 | 4.360 | 4.500 | 4.360 | 4.490 | 4.490 | 2.98% | 79,380 |
| Aug 31, 2026 | 4.375 | 4.500 | 4.110 | 4.360 | 4.360 | -1.13% | 140,978 |
| Aug 28, 2026 | 4.530 | 4.595 | 4.280 | 4.410 | 4.410 | -2.43% | 63,293 |
| Aug 27, 2026 | 4.445 | 4.600 | 4.300 | 4.520 | 4.520 | 1.80% | 92,077 |
| Aug 26, 2026 | 4.335 | 4.445 | 4.090 | 4.440 | 4.440 | 2.30% | 123,956 |
| Aug 25, 2026 | 4.165 | 4.345 | 4.135 | 4.340 | 4.340 | 4.08% | 60,242 |