VEF AB VEFAB
OMXSTO · Sweden · Finance
SEK 1.82+0.02 (+1.00%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SEK 1.82 | +1.00% | SEK 1.81 | SEK 1.83 | SEK 1.78 | 368.44K |
| 2026-09-30 | SEK 1.80 | -1.64% | SEK 1.83 | SEK 1.85 | SEK 1.80 | 1.03M |
| 2026-09-29 | SEK 1.83 | -0.44% | SEK 1.84 | SEK 1.85 | SEK 1.80 | 1.57M |
| 2026-09-28 | SEK 1.84 | -2.65% | SEK 1.87 | SEK 1.90 | SEK 1.80 | 3.94M |
| 2026-09-25 | SEK 1.89 | -1.36% | SEK 1.92 | SEK 1.92 | SEK 1.86 | 1.54M |
| 2026-09-24 | SEK 1.91 | +5.05% | SEK 1.79 | SEK 1.92 | SEK 1.79 | 2.10M |
| 2026-09-23 | SEK 1.82 | +0.66% | SEK 1.83 | SEK 1.85 | SEK 1.77 | 668.42K |
| 2026-09-22 | SEK 1.81 | -1.20% | SEK 1.83 | SEK 1.84 | SEK 1.81 | 621.85K |
| 2026-09-21 | SEK 1.83 | +0.88% | SEK 1.81 | SEK 1.85 | SEK 1.81 | 486.14K |
| 2026-09-18 | SEK 1.82 | -0.66% | SEK 1.82 | SEK 1.82 | SEK 1.80 | 262.86K |
| 2026-09-17 | SEK 1.83 | +2.58% | SEK 1.79 | SEK 1.85 | SEK 1.77 | 998.94K |
| 2026-09-16 | SEK 1.78 | -0.67% | SEK 1.79 | SEK 1.79 | SEK 1.77 | 700.16K |
| 2026-09-15 | SEK 1.79 | +0.79% | SEK 1.77 | SEK 1.79 | SEK 1.75 | 486.67K |
| 2026-09-14 | SEK 1.78 | -0.34% | SEK 1.80 | SEK 1.80 | SEK 1.78 | 243.59K |
| 2026-09-11 | SEK 1.79 | -0.33% | SEK 1.80 | SEK 1.81 | SEK 1.78 | 328.59K |
| 2026-09-10 | SEK 1.79 | -0.99% | SEK 1.82 | SEK 1.83 | SEK 1.79 | 509.27K |
| 2026-09-09 | SEK 1.81 | -1.42% | SEK 1.83 | SEK 1.84 | SEK 1.81 | 972.64K |
| 2026-09-08 | SEK 1.84 | +0.33% | SEK 1.83 | SEK 1.85 | SEK 1.81 | 996.36K |
| 2026-09-07 | SEK 1.83 | +0.22% | SEK 1.85 | SEK 1.85 | SEK 1.80 | 871.87K |
| 2026-09-04 | SEK 1.83 | -1.30% | SEK 1.86 | SEK 1.86 | SEK 1.83 | 822.99K |
| 2026-09-03 | SEK 1.85 | +0.22% | SEK 1.85 | SEK 1.86 | SEK 1.82 | 913.10K |
| 2026-09-02 | SEK 1.85 | -1.81% | SEK 1.89 | SEK 1.92 | SEK 1.81 | 5.26M |
| 2026-09-01 | SEK 1.88 | -0.53% | SEK 1.90 | SEK 1.90 | SEK 1.88 | 1.49M |
| 2026-08-31 | SEK 1.89 | +3.50% | SEK 1.84 | SEK 1.92 | SEK 1.84 | 3.18M |
| 2026-08-28 | SEK 1.83 | -0.98% | SEK 1.85 | SEK 1.86 | SEK 1.82 | 363.04K |
| 2026-08-27 | SEK 1.84 | +1.32% | SEK 1.82 | SEK 1.86 | SEK 1.81 | 635.61K |
| 2026-08-26 | SEK 1.82 | -0.55% | SEK 1.84 | SEK 1.85 | SEK 1.82 | 420.31K |
| 2026-08-25 | SEK 1.83 | -0.44% | SEK 1.85 | SEK 1.86 | SEK 1.83 | 372.52K |
| 2026-08-24 | SEK 1.84 | -2.03% | SEK 1.89 | SEK 1.89 | SEK 1.83 | 462.05K |
| 2026-08-21 | SEK 1.88 | 0.00% | SEK 1.87 | SEK 1.91 | SEK 1.87 | 794.19K |
| 2026-08-20 | SEK 1.88 | -0.11% | SEK 1.90 | SEK 1.90 | SEK 1.85 | 340.41K |
| 2026-08-19 | SEK 1.88 | +2.62% | SEK 1.83 | SEK 1.88 | SEK 1.83 | 360.63K |
| 2026-08-18 | SEK 1.83 | +0.77% | SEK 1.82 | SEK 1.85 | SEK 1.81 | 1.19M |
| 2026-08-17 | SEK 1.82 | -0.77% | SEK 1.82 | SEK 1.85 | SEK 1.81 | 606.89K |
| 2026-08-14 | SEK 1.83 | +1.89% | SEK 1.80 | SEK 1.84 | SEK 1.80 | 374.60K |
| 2026-08-13 | SEK 1.80 | +0.79% | SEK 1.80 | SEK 1.81 | SEK 1.78 | 685.25K |
| 2026-08-12 | SEK 1.78 | -3.36% | SEK 1.84 | SEK 1.85 | SEK 1.77 | 693.71K |
| 2026-08-11 | SEK 1.84 | +1.10% | SEK 1.80 | SEK 1.85 | SEK 1.80 | 337.90K |
| 2026-08-10 | SEK 1.82 | +0.66% | SEK 1.82 | SEK 1.84 | SEK 1.80 | 810.83K |
| 2026-08-07 | SEK 1.81 | -1.52% | SEK 1.83 | SEK 1.84 | SEK 1.81 | 205.28K |
| 2026-08-06 | SEK 1.84 | -0.22% | SEK 1.83 | SEK 1.87 | SEK 1.81 | 377.36K |
| 2026-08-05 | SEK 1.84 | -1.81% | SEK 1.88 | SEK 1.88 | SEK 1.82 | 519.73K |
| 2026-08-04 | SEK 1.88 | +3.76% | SEK 1.78 | SEK 1.88 | SEK 1.78 | 1.31M |
| 2026-08-03 | SEK 1.81 | +3.78% | SEK 1.75 | SEK 1.82 | SEK 1.74 | 777.00K |
| 2026-07-31 | SEK 1.74 | +0.23% | SEK 1.75 | SEK 1.76 | SEK 1.73 | 679.86K |
| 2026-07-30 | SEK 1.74 | -0.46% | SEK 1.75 | SEK 1.75 | SEK 1.73 | 1.26M |
| 2026-07-29 | SEK 1.75 | -0.68% | SEK 1.75 | SEK 1.78 | SEK 1.74 | 525.14K |
| 2026-07-28 | SEK 1.76 | +0.69% | SEK 1.74 | SEK 1.76 | SEK 1.74 | 543.19K |
| 2026-07-27 | SEK 1.75 | +1.04% | SEK 1.73 | SEK 1.76 | SEK 1.71 | 949.15K |
| 2026-07-24 | SEK 1.73 | +0.93% | SEK 1.71 | SEK 1.75 | SEK 1.71 | 246.45K |
| 2026-07-23 | SEK 1.71 | -2.28% | SEK 1.77 | SEK 1.80 | SEK 1.67 | 2.12M |
| 2026-07-22 | SEK 1.75 | +0.80% | SEK 1.75 | SEK 1.78 | SEK 1.74 | 617.27K |
| 2026-07-21 | SEK 1.74 | -0.68% | SEK 1.76 | SEK 1.78 | SEK 1.73 | 1.01M |
| 2026-07-20 | SEK 1.75 | -1.02% | SEK 1.77 | SEK 1.78 | SEK 1.75 | 448.49K |
| 2026-07-17 | SEK 1.77 | -0.56% | SEK 1.77 | SEK 1.80 | SEK 1.75 | 650.63K |
| 2026-07-16 | SEK 1.78 | 0.00% | SEK 1.78 | SEK 1.79 | SEK 1.77 | 186.80K |
| 2026-07-15 | SEK 1.78 | -1.98% | SEK 1.82 | SEK 1.83 | SEK 1.76 | 1.38M |
| 2026-07-14 | SEK 1.82 | +0.11% | SEK 1.81 | SEK 1.84 | SEK 1.79 | 779.13K |
| 2026-07-13 | SEK 1.81 | +1.00% | SEK 1.78 | SEK 1.82 | SEK 1.77 | 423.99K |
| 2026-07-10 | SEK 1.80 | +1.47% | SEK 1.77 | SEK 1.81 | SEK 1.76 | 1.28M |
| 2026-07-09 | SEK 1.77 | +0.34% | SEK 1.77 | SEK 1.78 | SEK 1.74 | 769.73K |
| 2026-07-08 | SEK 1.76 | -1.56% | SEK 1.79 | SEK 1.79 | SEK 1.75 | 1.13M |
| 2026-07-07 | SEK 1.79 | -1.32% | SEK 1.82 | SEK 1.82 | SEK 1.79 | 620.43K |
| 2026-07-06 | SEK 1.82 | +0.22% | SEK 1.81 | SEK 1.82 | SEK 1.78 | 317.96K |
| 2026-07-03 | SEK 1.81 | +3.54% | SEK 1.75 | SEK 1.83 | SEK 1.74 | 862.77K |
| 2026-07-02 | SEK 1.75 | -1.57% | SEK 1.76 | SEK 1.82 | SEK 1.74 | 2.53M |
| 2026-07-01 | SEK 1.78 | +1.72% | SEK 1.75 | SEK 1.78 | SEK 1.73 | 878.11K |
| 2026-06-30 | SEK 1.75 | -0.68% | SEK 1.75 | SEK 1.78 | SEK 1.74 | 730.12K |
| 2026-06-29 | SEK 1.76 | +0.57% | SEK 1.75 | SEK 1.77 | SEK 1.73 | 536.17K |
| 2026-06-26 | SEK 1.75 | -0.68% | SEK 1.77 | SEK 1.77 | SEK 1.74 | 275.74K |
| 2026-06-25 | SEK 1.76 | -1.12% | SEK 1.78 | SEK 1.79 | SEK 1.76 | 645.43K |
| 2026-06-24 | SEK 1.78 | +0.11% | SEK 1.78 | SEK 1.80 | SEK 1.77 | 751.03K |
| 2026-06-23 | SEK 1.78 | -2.52% | SEK 1.81 | SEK 1.82 | SEK 1.78 | 420.42K |
| 2026-06-22 | SEK 1.83 | +1.67% | SEK 1.80 | SEK 1.84 | SEK 1.77 | 994.43K |
| 2026-06-18 | SEK 1.80 | -0.22% | SEK 1.83 | SEK 1.84 | SEK 1.80 | 793.04K |
| 2026-06-17 | SEK 1.80 | +0.22% | SEK 1.79 | SEK 1.84 | SEK 1.77 | 632.19K |
| 2026-06-16 | SEK 1.80 | -1.32% | SEK 1.83 | SEK 1.83 | SEK 1.78 | 734.13K |
| 2026-06-15 | SEK 1.82 | 0.00% | SEK 1.84 | SEK 1.88 | SEK 1.82 | 1.94M |
| 2026-06-12 | SEK 1.82 | +1.11% | SEK 1.82 | SEK 1.83 | SEK 1.80 | 1.37M |
| 2026-06-11 | SEK 1.80 | -0.66% | SEK 1.82 | SEK 1.86 | SEK 1.79 | 1.15M |
| 2026-06-10 | SEK 1.81 | -1.09% | SEK 1.85 | SEK 1.85 | SEK 1.80 | 957.62K |
| 2026-06-09 | SEK 1.83 | -2.97% | SEK 1.89 | SEK 1.90 | SEK 1.83 | 674.67K |
| 2026-06-08 | SEK 1.89 | -2.78% | SEK 1.92 | SEK 1.92 | SEK 1.87 | 971.94K |
| 2026-06-05 | SEK 1.94 | -3.62% | SEK 2.00 | SEK 2.04 | SEK 1.94 | 2.23M |
| 2026-06-04 | SEK 2.02 | +1.66% | SEK 1.98 | SEK 2.04 | SEK 1.96 | 677.69K |
| 2026-06-03 | SEK 1.98 | -3.79% | SEK 2.02 | SEK 2.07 | SEK 1.97 | 1.30M |
| 2026-06-02 | SEK 2.06 | +0.49% | SEK 2.05 | SEK 2.11 | SEK 2.05 | 796.39K |
| 2026-06-01 | SEK 2.05 | -2.61% | SEK 2.10 | SEK 2.11 | SEK 2.05 | 990.07K |
| 2026-05-29 | SEK 2.11 | +1.94% | SEK 2.01 | SEK 2.15 | SEK 2.00 | 9.24M |
| 2026-05-28 | SEK 2.07 | +1.23% | SEK 2.04 | SEK 2.07 | SEK 1.99 | 1.02M |