Vetted Assets AB (STO:VETT)
Sweden · Delayed Price · Currency is SEK 5.50
+0.21 (3.97%)
At close: Sep 22, 2026
Vetted Assets AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 5.51 | 5.70 | 4.96 | 5.29 | 5.29 | -3.82% | 52,956 |
| Sep 18, 2026 | 5.38 | 5.80 | 5.38 | 5.50 | 5.50 | 5.77% | 52,925 |
| Sep 17, 2026 | 5.04 | 5.50 | 4.72 | 5.20 | 5.20 | 2.97% | 58,578 |
| Sep 16, 2026 | 5.50 | 5.60 | 4.93 | 5.05 | 5.05 | -12.02% | 141,974 |
| Sep 15, 2026 | 6.03 | 6.03 | 5.50 | 5.74 | 5.74 | -4.81% | 92,466 |
| Sep 14, 2026 | 6.25 | 6.34 | 5.15 | 6.03 | 6.03 | -2.74% | 116,042 |
| Sep 11, 2026 | 5.80 | 6.60 | 5.66 | 6.20 | 6.20 | 7.27% | 190,587 |
| Sep 10, 2026 | 5.35 | 7.00 | 5.35 | 5.78 | 5.78 | 8.04% | 285,949 |
| Sep 9, 2026 | 4.81 | 5.50 | 4.81 | 5.35 | 5.35 | 12.63% | 195,048 |
| Sep 8, 2026 | 4.90 | 4.91 | 4.52 | 4.75 | 4.75 | 4.28% | 126,808 |
| Sep 7, 2026 | 4.48 | 4.97 | 4.45 | 4.56 | 4.56 | 1.90% | 18,229 |
| Sep 4, 2026 | 4.73 | 4.73 | 4.45 | 4.47 | 4.47 | -5.20% | 73,057 |
| Sep 3, 2026 | 4.66 | 4.75 | 4.58 | 4.72 | 4.72 | 3.29% | 45,789 |
| Sep 2, 2026 | 4.49 | 4.71 | 4.38 | 4.57 | 4.57 | 1.67% | 81,456 |
| Sep 1, 2026 | 4.36 | 4.50 | 4.36 | 4.49 | 4.49 | 2.98% | 79,380 |
| Aug 31, 2026 | 4.38 | 4.50 | 4.11 | 4.36 | 4.36 | -1.13% | 140,978 |
| Aug 28, 2026 | 4.53 | 4.60 | 4.28 | 4.41 | 4.41 | -2.43% | 63,293 |
| Aug 27, 2026 | 4.45 | 4.60 | 4.30 | 4.52 | 4.52 | 1.80% | 92,077 |
| Aug 26, 2026 | 4.34 | 4.45 | 4.09 | 4.44 | 4.44 | 2.30% | 123,956 |
| Aug 25, 2026 | 4.17 | 4.35 | 4.14 | 4.34 | 4.34 | 4.08% | 60,242 |
| Aug 24, 2026 | 4.35 | 4.40 | 4.17 | 4.17 | 4.17 | -4.14% | 39,459 |
| Aug 21, 2026 | 4.35 | 4.42 | 4.17 | 4.35 | 4.35 | 0.35% | 81,961 |
| Aug 20, 2026 | 4.41 | 4.48 | 4.25 | 4.34 | 4.34 | 0.81% | 158,195 |
| Aug 19, 2026 | 4.11 | 4.33 | 4.10 | 4.30 | 4.30 | 5.39% | 106,173 |
| Aug 18, 2026 | 4.18 | 4.19 | 4.07 | 4.08 | 4.08 | -2.51% | 86,595 |
| Aug 17, 2026 | 4.23 | 4.35 | 4.06 | 4.19 | 4.19 | -1.06% | 52,974 |
| Aug 14, 2026 | 4.32 | 4.32 | 4.10 | 4.23 | 4.23 | -1.86% | 128,609 |
| Aug 13, 2026 | 4.17 | 4.40 | 4.10 | 4.31 | 4.31 | 3.48% | 51,124 |
| Aug 12, 2026 | 4.18 | 4.33 | 4.11 | 4.17 | 4.17 | -0.48% | 57,328 |
| Aug 11, 2026 | 4.45 | 4.45 | 3.97 | 4.19 | 4.19 | -5.96% | 238,542 |
| Aug 10, 2026 | 4.64 | 4.64 | 4.37 | 4.45 | 4.45 | -3.26% | 90,381 |
| Aug 7, 2026 | 4.61 | 4.80 | 4.60 | 4.60 | 4.60 | -3.26% | 51,054 |
| Aug 6, 2026 | 4.57 | 4.90 | 4.53 | 4.76 | 4.76 | 4.05% | 163,214 |
| Aug 5, 2026 | 4.26 | 4.74 | 4.26 | 4.57 | 4.57 | 3.04% | 66,429 |
| Aug 4, 2026 | 4.76 | 4.76 | 4.25 | 4.44 | 4.44 | -1.44% | 169,954 |
| Aug 3, 2026 | 4.66 | 4.88 | 4.40 | 4.50 | 4.50 | -7.79% | 158,755 |
| Jul 31, 2026 | 4.85 | 4.94 | 4.61 | 4.88 | 4.88 | 0.62% | 65,888 |
| Jul 30, 2026 | 5.08 | 5.08 | 4.85 | 4.85 | 4.85 | -1.32% | 59,793 |
| Jul 29, 2026 | 5.06 | 5.06 | 4.85 | 4.92 | 4.92 | -3.25% | 30,302 |
| Jul 28, 2026 | 5.16 | 5.16 | 4.91 | 5.08 | 5.08 | -1.93% | 75,575 |
| Jul 27, 2026 | 5.16 | 5.20 | 5.00 | 5.18 | 5.18 | 0.39% | 72,115 |
| Jul 24, 2026 | 4.84 | 5.24 | 4.84 | 5.16 | 5.16 | 7.05% | 134,752 |
| Jul 23, 2026 | 4.86 | 4.88 | 4.80 | 4.82 | 4.82 | 0.73% | 30,963 |
| Jul 22, 2026 | 4.97 | 4.97 | 4.60 | 4.79 | 4.79 | -1.75% | 120,609 |
| Jul 21, 2026 | 4.98 | 5.00 | 4.70 | 4.87 | 4.87 | -2.21% | 156,489 |
| Jul 20, 2026 | 5.03 | 5.05 | 4.76 | 4.98 | 4.98 | -0.99% | 141,706 |
| Jul 17, 2026 | 5.40 | 5.46 | 5.00 | 5.03 | 5.03 | -5.09% | 220,290 |
| Jul 16, 2026 | 4.80 | 5.40 | 4.40 | 5.30 | 5.30 | 8.38% | 282,545 |
| Jul 15, 2026 | 5.28 | 5.30 | 4.56 | 4.89 | 4.89 | -7.39% | 167,331 |
| Jul 14, 2026 | 4.70 | 5.28 | 4.70 | 5.28 | 5.28 | 13.55% | 270,111 |