Västra Hamnen Corporate Finance AB (publ) (STO:VH)
Sweden · Delayed Price · Currency is SEK 11.50
+0.10 (0.88%)
May 22, 2026, 5:29 PM CET
STO:VH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 11.00 | 11.50 | 11.00 | 11.50 | 11.50 | 0.88% | 3,472 |
| May 21, 2026 | 11.00 | 11.40 | 10.50 | 11.40 | 11.40 | 2.70% | 8,205 |
| May 20, 2026 | 11.40 | 11.50 | 11.10 | 11.10 | 11.10 | -5.13% | 2,457 |
| May 19, 2026 | 11.40 | 11.70 | 11.40 | 11.70 | 11.70 | -4.10% | 4,073 |
| May 18, 2026 | 12.10 | 12.20 | 11.30 | 12.20 | 12.20 | 10.91% | 6,436 |
| May 15, 2026 | 12.00 | 12.40 | 11.80 | 11.80 | 11.00 | -2.48% | 13,238 |
| May 13, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 11.28 | -3.20% | 124 |
| May 12, 2026 | 12.10 | 12.60 | 12.10 | 12.50 | 11.65 | 4.17% | 20,448 |
| May 11, 2026 | 18.50 | 18.50 | 11.60 | 12.00 | 11.19 | -36.17% | 50,615 |
| May 8, 2026 | 18.90 | 18.90 | 18.80 | 18.80 | 17.53 | -3.59% | 1,657 |
| May 7, 2026 | 19.20 | 19.50 | 19.20 | 19.50 | 18.18 | 1.04% | 1,078 |
| May 6, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 17.99 | 0.52% | 790 |
| May 5, 2026 | 19.20 | 19.40 | 18.90 | 19.20 | 17.90 | - | 3,059 |
| May 4, 2026 | 20.20 | 20.20 | 18.70 | 19.20 | 17.90 | -4.95% | 10,371 |
| Apr 30, 2026 | 19.60 | 20.20 | 19.60 | 20.20 | 18.83 | 1.00% | 2,827 |
| Apr 29, 2026 | 25.80 | 25.80 | 20.00 | 20.00 | 18.64 | -28.06% | 12,692 |
| Apr 28, 2026 | 27.40 | 28.00 | 27.40 | 27.80 | 25.92 | -2.80% | 1,520 |
| Apr 27, 2026 | 27.40 | 29.00 | 27.40 | 28.60 | 26.66 | 0.70% | 4,209 |
| Apr 24, 2026 | 28.20 | 28.40 | 28.00 | 28.40 | 26.47 | 2.90% | 946 |
| Apr 22, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 25.73 | -0.72% | 550 |
| Apr 21, 2026 | 27.20 | 28.20 | 27.20 | 27.80 | 25.92 | - | 5,254 |
| Apr 20, 2026 | 28.00 | 28.00 | 27.80 | 27.80 | 25.92 | 2.96% | 1,834 |
| Apr 17, 2026 | 26.80 | 27.00 | 26.80 | 27.00 | 25.17 | 3.85% | 608 |
| Apr 15, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 24.24 | -0.76% | 60 |
| Apr 10, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 24.42 | 0.77% | 600 |
| Apr 8, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 24.24 | - | 127 |
| Apr 1, 2026 | 25.40 | 26.00 | 25.40 | 26.00 | 24.24 | 3.17% | 676 |
| Mar 31, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 23.49 | -0.79% | 600 |
| Mar 30, 2026 | 25.20 | 25.40 | 25.20 | 25.40 | 23.68 | -2.31% | 344 |
| Mar 26, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 24.24 | - | 38 |
| Mar 20, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 24.24 | -2.26% | 590 |
| Mar 16, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 24.80 | -0.75% | 100 |
| Mar 13, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 24.98 | - | 30 |
| Mar 12, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 24.98 | 3.08% | 15 |
| Mar 11, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 24.24 | -3.70% | 10 |
| Mar 9, 2026 | 26.00 | 27.00 | 26.00 | 27.00 | 25.17 | 0.75% | 1,205 |
| Mar 6, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 24.98 | - | 8 |
| Mar 5, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 24.98 | 0.75% | 35 |
| Mar 4, 2026 | 26.20 | 26.60 | 26.20 | 26.60 | 24.80 | 4.72% | 1,500 |
| Mar 3, 2026 | 26.60 | 26.60 | 25.00 | 25.40 | 23.68 | -5.22% | 4,200 |
| Mar 2, 2026 | 25.20 | 26.80 | 25.20 | 26.80 | 24.98 | 3.08% | 1,210 |
| Feb 27, 2026 | 27.80 | 27.80 | 26.00 | 26.00 | 24.24 | -6.47% | 2,803 |
| Feb 26, 2026 | 28.60 | 28.60 | 27.80 | 27.80 | 25.92 | 0.72% | 1,000 |
| Feb 23, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 25.73 | - | 1 |
| Feb 20, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 25.73 | -2.82% | 1,112 |
| Feb 19, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 26.47 | - | 3 |
| Feb 13, 2026 | 28.20 | 28.40 | 28.20 | 28.40 | 26.47 | -2.74% | 62 |
| Feb 12, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 27.22 | 0.69% | 10 |
| Feb 10, 2026 | 28.80 | 29.00 | 28.80 | 29.00 | 27.03 | - | 560 |
| Feb 9, 2026 | 28.00 | 29.60 | 28.00 | 29.00 | 27.03 | - | 632 |