Vetted Assets AB (STO:VETT)
Sweden · Delayed Price · Currency is SEK 4.055
+0.060 (1.50%)
At close: Jul 3, 2026
Vetted Assets AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 3.50 | 4.10 | 3.50 | 4.00 | 4.00 | 17.50% | 300,687 |
| Jul 1, 2026 | 3.31 | 3.59 | 3.30 | 3.40 | 3.40 | 5.43% | 76,928 |
| Jun 30, 2026 | 3.60 | 3.60 | 3.00 | 3.23 | 3.23 | -10.91% | 287,015 |
| Jun 29, 2026 | 4.20 | 4.20 | 3.56 | 3.62 | 3.62 | -13.81% | 225,359 |
| Jun 26, 2026 | 4.15 | 4.25 | 4.00 | 4.20 | 4.20 | 2.44% | 65,470 |
| Jun 25, 2026 | 4.10 | 4.20 | 3.84 | 4.10 | 4.10 | - | 55,179 |
| Jun 24, 2026 | 4.15 | 4.18 | 3.98 | 4.10 | 4.10 | 1.36% | 59,352 |
| Jun 23, 2026 | 4.05 | 4.19 | 3.80 | 4.05 | 4.05 | -0.12% | 85,372 |
| Jun 22, 2026 | 3.96 | 4.35 | 3.60 | 4.05 | 4.05 | 2.27% | 141,508 |
| Jun 18, 2026 | 3.98 | 4.10 | 3.79 | 3.96 | 3.96 | -0.13% | 117,101 |
| Jun 17, 2026 | 3.62 | 4.00 | 3.62 | 3.97 | 3.97 | 9.56% | 191,718 |
| Jun 16, 2026 | 3.22 | 3.90 | 3.22 | 3.62 | 3.62 | 12.39% | 155,120 |
| Jun 15, 2026 | 4.00 | 4.10 | 3.00 | 3.22 | 3.22 | -11.54% | 166,376 |
| Jun 12, 2026 | 3.76 | 4.00 | 3.31 | 3.64 | 3.64 | 9.97% | 169,815 |
| Jun 11, 2026 | 3.92 | 4.00 | 3.19 | 3.31 | 3.31 | -11.97% | 260,353 |
| Jun 10, 2026 | 3.09 | 4.61 | 2.79 | 3.76 | 3.76 | 22.88% | 833,373 |
| Jun 9, 2026 | 3.08 | 3.08 | 2.96 | 3.06 | 3.06 | -0.33% | 53,656 |
| Jun 8, 2026 | 3.15 | 3.15 | 2.99 | 3.07 | 3.07 | -2.54% | 67,259 |
| Jun 5, 2026 | 3.00 | 3.21 | 2.82 | 3.15 | 3.15 | 6.06% | 300,518 |
| Jun 4, 2026 | 3.12 | 3.15 | 2.91 | 2.97 | 2.97 | -4.81% | 83,175 |
| Jun 3, 2026 | 3.00 | 3.14 | 2.88 | 3.12 | 3.12 | 6.48% | 159,263 |
| Jun 2, 2026 | 3.02 | 3.05 | 2.00 | 2.93 | 2.93 | -3.93% | 94,156 |
| Jun 1, 2026 | 3.10 | 3.25 | 3.00 | 3.05 | 3.05 | 2.69% | 58,997 |
| May 29, 2026 | 3.20 | 3.20 | 2.97 | 2.97 | 2.97 | -7.48% | 122,450 |
| May 28, 2026 | 3.35 | 3.35 | 3.00 | 3.21 | 3.21 | -1.83% | 73,758 |
| May 27, 2026 | 3.40 | 3.68 | 3.17 | 3.27 | 3.27 | -0.91% | 293,470 |
| May 26, 2026 | 3.42 | 3.55 | 3.20 | 3.30 | 3.30 | -2.94% | 189,264 |
| May 25, 2026 | 3.11 | 3.68 | 3.04 | 3.40 | 3.40 | 14.86% | 345,214 |
| May 22, 2026 | 2.73 | 3.15 | 2.73 | 2.96 | 2.96 | 11.28% | 300,258 |
| May 21, 2026 | 2.79 | 2.79 | 2.51 | 2.66 | 2.66 | -1.48% | 90,136 |
| May 20, 2026 | 2.64 | 2.91 | 2.59 | 2.70 | 2.70 | 4.25% | 190,413 |
| May 19, 2026 | 3.35 | 3.35 | 2.46 | 2.59 | 2.59 | -22.92% | 689,649 |
| May 18, 2026 | 3.48 | 3.62 | 2.75 | 3.36 | 3.36 | -1.75% | 469,286 |
| May 15, 2026 | 2.56 | 3.65 | 2.56 | 3.42 | 3.42 | 34.12% | 909,070 |
| May 13, 2026 | 2.45 | 2.89 | 2.25 | 2.55 | 2.55 | 2.20% | 255,947 |
| May 12, 2026 | 2.02 | 2.59 | 1.89 | 2.50 | 2.50 | 24.75% | 332,262 |
| May 11, 2026 | 1.88 | 2.00 | 1.65 | 2.00 | 2.00 | 6.67% | 422,668 |
| May 8, 2026 | 1.45 | 1.94 | 1.34 | 1.88 | 1.88 | 29.31% | 631,985 |
| May 7, 2026 | 1.60 | 1.95 | 1.40 | 1.45 | 1.45 | -8.81% | 1,124,108 |
| May 6, 2026 | 1.94 | 1.96 | 1.59 | 1.59 | 1.59 | -20.10% | 1,225,668 |
| May 5, 2026 | 2.81 | 2.93 | 1.88 | 1.99 | 1.99 | -28.93% | 1,235,695 |
| May 4, 2026 | 3.00 | 3.24 | 2.53 | 2.80 | 2.80 | -6.67% | 604,568 |
| Apr 30, 2026 | 3.59 | 3.61 | 2.90 | 3.00 | 3.00 | -15.49% | 290,806 |
| Apr 29, 2026 | 3.64 | 3.75 | 3.50 | 3.55 | 3.55 | -7.79% | 292,905 |
| Apr 28, 2026 | 4.04 | 4.04 | 3.50 | 3.85 | 3.85 | -2.53% | 227,229 |
| Apr 27, 2026 | 4.26 | 4.45 | 3.89 | 3.95 | 3.95 | -7.06% | 242,163 |
| Apr 24, 2026 | 4.28 | 4.28 | 3.94 | 4.25 | 4.25 | -0.70% | 187,160 |
| Apr 23, 2026 | 4.75 | 4.75 | 4.10 | 4.28 | 4.28 | -7.76% | 274,662 |
| Apr 22, 2026 | 4.65 | 4.94 | 4.26 | 4.64 | 4.64 | 0.43% | 366,905 |
| Apr 21, 2026 | 4.22 | 4.75 | 4.22 | 4.62 | 4.62 | 11.33% | 491,176 |