Vertiseit AB Class B VERT_B
OMXSTO · Sweden · Technology Services
SEK 64.00+1.00 (+1.59%)
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 64.00 | +1.59% | SEK 62.40 | SEK 64.00 | SEK 62.20 | 363 |
| 2026-09-30 | SEK 63.00 | +1.29% | SEK 62.20 | SEK 63.20 | SEK 62.20 | 1.74K |
| 2026-09-29 | SEK 62.20 | +2.30% | SEK 60.20 | SEK 63.00 | SEK 60.20 | 85.51K |
| 2026-09-28 | SEK 60.80 | +0.66% | SEK 59.60 | SEK 61.00 | SEK 59.60 | 270.18K |
| 2026-09-25 | SEK 60.40 | +0.67% | SEK 61.60 | SEK 61.60 | SEK 58.60 | 8.26K |
| 2026-09-24 | SEK 60.00 | -2.60% | SEK 61.60 | SEK 61.60 | SEK 60.00 | 74 |
| 2026-09-23 | SEK 61.60 | +3.36% | SEK 60.20 | SEK 61.60 | SEK 60.00 | 495 |
| 2026-09-22 | SEK 59.60 | +0.34% | SEK 59.20 | SEK 61.20 | SEK 59.20 | 1.23K |
| 2026-09-21 | SEK 59.40 | -0.34% | SEK 59.40 | SEK 61.00 | SEK 59.00 | 4.40K |
| 2026-09-18 | SEK 59.60 | +0.34% | SEK 62.40 | SEK 62.40 | SEK 59.60 | 1.24K |
| 2026-09-17 | SEK 59.40 | -1.66% | SEK 61.00 | SEK 61.00 | SEK 59.40 | 2.77K |
| 2026-09-16 | SEK 60.40 | +2.37% | SEK 63.00 | SEK 63.00 | SEK 60.40 | 6.92K |
| 2026-09-15 | SEK 59.00 | -1.34% | SEK 58.20 | SEK 59.80 | SEK 58.20 | 2.66K |
| 2026-09-14 | SEK 59.80 | +4.18% | SEK 57.60 | SEK 60.40 | SEK 57.60 | 1.19K |
| 2026-09-11 | SEK 57.40 | -1.71% | SEK 58.40 | SEK 58.40 | SEK 57.00 | 1.46K |
| 2026-09-10 | SEK 58.40 | +0.34% | SEK 58.20 | SEK 58.80 | SEK 57.20 | 2.85K |
| 2026-09-09 | SEK 58.20 | -1.36% | SEK 59.00 | SEK 59.00 | SEK 58.00 | 1.47K |
| 2026-09-08 | SEK 59.00 | -1.67% | SEK 60.00 | SEK 60.40 | SEK 59.00 | 2.18K |
| 2026-09-07 | SEK 60.00 | -1.32% | SEK 60.00 | SEK 61.80 | SEK 59.80 | 2.15K |
| 2026-09-04 | SEK 60.80 | +2.70% | SEK 59.00 | SEK 60.80 | SEK 59.00 | 970 |
| 2026-09-03 | SEK 59.20 | -1.33% | SEK 60.00 | SEK 60.40 | SEK 59.20 | 363 |
| 2026-09-02 | SEK 60.00 | -2.91% | SEK 61.40 | SEK 61.40 | SEK 60.00 | 2.47K |
| 2026-09-01 | SEK 61.80 | +1.31% | SEK 61.60 | SEK 62.40 | SEK 61.00 | 8.63K |
| 2026-08-31 | SEK 61.00 | -1.29% | SEK 60.60 | SEK 61.80 | SEK 60.60 | 252.95K |
| 2026-08-28 | SEK 61.80 | 0.00% | SEK 61.20 | SEK 61.80 | SEK 61.00 | 10.41K |
| 2026-08-27 | SEK 61.80 | +0.65% | SEK 61.40 | SEK 61.80 | SEK 61.00 | 1.53K |
| 2026-08-26 | SEK 61.40 | +0.66% | SEK 60.40 | SEK 62.00 | SEK 60.40 | 4.30K |
| 2026-08-25 | SEK 61.00 | +2.69% | SEK 60.00 | SEK 61.20 | SEK 60.00 | 1.37K |
| 2026-08-24 | SEK 59.40 | +0.34% | SEK 60.20 | SEK 60.20 | SEK 59.20 | 3.01K |
| 2026-08-21 | SEK 59.20 | -1.99% | SEK 60.80 | SEK 63.20 | SEK 59.20 | 5.47K |
| 2026-08-20 | SEK 60.40 | -1.63% | SEK 63.00 | SEK 63.60 | SEK 60.40 | 5.18K |
| 2026-08-19 | SEK 61.40 | +1.66% | SEK 60.60 | SEK 63.80 | SEK 60.40 | 4.14K |
| 2026-08-18 | SEK 60.40 | -1.95% | SEK 60.00 | SEK 61.20 | SEK 60.00 | 538 |
| 2026-08-17 | SEK 61.60 | -2.22% | SEK 62.60 | SEK 62.60 | SEK 59.80 | 5.63K |
| 2026-08-14 | SEK 63.00 | +1.61% | SEK 63.00 | SEK 63.00 | SEK 60.20 | 1.12K |
| 2026-08-13 | SEK 62.00 | +1.31% | SEK 60.40 | SEK 62.00 | SEK 60.00 | 7.21K |
| 2026-08-12 | SEK 61.20 | +2.00% | SEK 59.80 | SEK 61.40 | SEK 59.60 | 18.04K |
| 2026-08-11 | SEK 60.00 | +2.04% | SEK 57.60 | SEK 61.00 | SEK 57.60 | 29.47K |
| 2026-08-10 | SEK 58.80 | -1.01% | SEK 59.40 | SEK 59.40 | SEK 57.40 | 5.26K |
| 2026-08-07 | SEK 59.40 | 0.00% | SEK 58.40 | SEK 59.40 | SEK 57.60 | 590 |
| 2026-08-06 | SEK 59.40 | +0.68% | SEK 59.00 | SEK 59.40 | SEK 58.60 | 1.68K |
| 2026-08-05 | SEK 59.00 | +0.68% | SEK 56.40 | SEK 59.40 | SEK 56.40 | 8.21K |
| 2026-08-04 | SEK 58.60 | +2.81% | SEK 57.40 | SEK 58.60 | SEK 57.00 | 5.12K |
| 2026-08-03 | SEK 57.00 | 0.00% | SEK 57.60 | SEK 57.60 | SEK 56.80 | 13.06K |
| 2026-07-31 | SEK 57.00 | +1.42% | SEK 56.80 | SEK 57.60 | SEK 56.80 | 7.57K |
| 2026-07-30 | SEK 56.20 | -1.40% | SEK 57.00 | SEK 57.00 | SEK 56.20 | 3.96K |
| 2026-07-29 | SEK 57.00 | +0.71% | SEK 55.80 | SEK 57.00 | SEK 55.80 | 7.02K |
| 2026-07-28 | SEK 56.60 | 0.00% | SEK 56.80 | SEK 57.60 | SEK 56.00 | 5.24K |
| 2026-07-27 | SEK 56.60 | 0.00% | SEK 57.40 | SEK 58.60 | SEK 56.60 | 9.66K |
| 2026-07-24 | SEK 56.60 | -0.70% | SEK 55.80 | SEK 57.60 | SEK 55.80 | 3.69K |
| 2026-07-23 | SEK 57.00 | 0.00% | SEK 57.00 | SEK 57.40 | SEK 55.80 | 6.14K |
| 2026-07-22 | SEK 57.00 | -0.35% | SEK 56.00 | SEK 57.20 | SEK 56.00 | 608 |
| 2026-07-21 | SEK 57.20 | -2.39% | SEK 57.60 | SEK 58.20 | SEK 56.80 | 1.71K |
| 2026-07-20 | SEK 58.60 | -0.34% | SEK 59.20 | SEK 59.20 | SEK 57.80 | 1.50K |
| 2026-07-17 | SEK 58.80 | +3.52% | SEK 56.80 | SEK 58.80 | SEK 56.60 | 7.49K |
| 2026-07-16 | SEK 56.80 | +1.79% | SEK 56.80 | SEK 57.00 | SEK 56.00 | 7.30K |
| 2026-07-15 | SEK 55.80 | -1.41% | SEK 55.60 | SEK 55.80 | SEK 55.40 | 1.45K |
| 2026-07-14 | SEK 56.60 | +1.07% | SEK 56.00 | SEK 56.80 | SEK 55.60 | 2.61K |
| 2026-07-13 | SEK 56.00 | +0.36% | SEK 56.00 | SEK 56.60 | SEK 55.00 | 3.22K |
| 2026-07-10 | SEK 55.80 | -0.36% | SEK 56.00 | SEK 56.00 | SEK 55.60 | 99 |
| 2026-07-09 | SEK 56.00 | +0.72% | SEK 55.80 | SEK 56.00 | SEK 55.00 | 3.26K |
| 2026-07-08 | SEK 55.60 | +0.72% | SEK 56.80 | SEK 56.80 | SEK 55.00 | 2.62K |
| 2026-07-07 | SEK 55.20 | -1.43% | SEK 55.00 | SEK 55.80 | SEK 55.00 | 2.71K |
| 2026-07-06 | SEK 56.00 | +0.36% | SEK 56.40 | SEK 56.40 | SEK 55.00 | 1.21K |
| 2026-07-03 | SEK 55.80 | 0.00% | SEK 55.40 | SEK 57.00 | SEK 55.00 | 1.61K |
| 2026-07-02 | SEK 55.80 | -1.41% | SEK 55.60 | SEK 56.60 | SEK 55.60 | 1.53K |
| 2026-07-01 | SEK 56.60 | -0.35% | SEK 56.00 | SEK 56.60 | SEK 55.60 | 327 |
| 2026-06-30 | SEK 56.80 | 0.00% | SEK 57.00 | SEK 57.00 | SEK 56.00 | 2.36K |
| 2026-06-29 | SEK 56.80 | -0.35% | SEK 55.60 | SEK 57.00 | SEK 55.60 | 582 |
| 2026-06-26 | SEK 57.00 | +0.71% | SEK 56.80 | SEK 57.00 | SEK 55.20 | 4.84K |
| 2026-06-25 | SEK 56.60 | +1.80% | SEK 56.60 | SEK 56.60 | SEK 55.20 | 2.72K |
| 2026-06-24 | SEK 55.60 | +1.09% | SEK 56.80 | SEK 56.80 | SEK 54.60 | 3.25K |
| 2026-06-23 | SEK 55.00 | -1.08% | SEK 55.20 | SEK 55.20 | SEK 55.00 | 6.00K |
| 2026-06-22 | SEK 55.60 | +0.72% | SEK 55.20 | SEK 56.60 | SEK 55.00 | 1.90K |
| 2026-06-18 | SEK 55.20 | 0.00% | SEK 55.60 | SEK 56.40 | SEK 55.20 | 3.82K |
| 2026-06-17 | SEK 55.20 | -1.43% | SEK 55.80 | SEK 56.00 | SEK 55.20 | 487 |
| 2026-06-16 | SEK 56.00 | +0.72% | SEK 55.40 | SEK 56.80 | SEK 55.20 | 2.02K |
| 2026-06-15 | SEK 55.60 | -2.46% | SEK 57.60 | SEK 58.40 | SEK 55.20 | 2.61K |
| 2026-06-12 | SEK 57.00 | +2.89% | SEK 56.00 | SEK 57.00 | SEK 55.80 | 1.26K |
| 2026-06-11 | SEK 55.40 | -0.36% | SEK 56.80 | SEK 56.80 | SEK 55.00 | 9.98K |
| 2026-06-10 | SEK 55.60 | +0.36% | SEK 55.00 | SEK 56.80 | SEK 55.00 | 4.83K |
| 2026-06-09 | SEK 55.40 | -2.81% | SEK 55.80 | SEK 56.80 | SEK 55.20 | 3.97K |
| 2026-06-08 | SEK 57.00 | +0.35% | SEK 55.80 | SEK 58.40 | SEK 55.20 | 6.43K |
| 2026-06-05 | SEK 56.80 | -2.07% | SEK 57.60 | SEK 57.80 | SEK 55.80 | 5.05K |
| 2026-06-04 | SEK 58.00 | +2.47% | SEK 56.00 | SEK 58.40 | SEK 55.60 | 10.27K |
| 2026-06-03 | SEK 56.60 | -0.70% | SEK 58.00 | SEK 58.00 | SEK 55.60 | 7.88K |
| 2026-06-02 | SEK 57.00 | -2.73% | SEK 59.00 | SEK 59.00 | SEK 55.20 | 13.48K |
| 2026-06-01 | SEK 58.60 | -0.68% | SEK 59.00 | SEK 59.00 | SEK 57.20 | 958 |
| 2026-05-29 | SEK 59.00 | 0.00% | SEK 58.60 | SEK 59.00 | SEK 57.60 | 3.71K |
| 2026-05-28 | SEK 59.00 | +0.68% | SEK 59.00 | SEK 59.40 | SEK 57.00 | 3.85K |