Vetted Assets AB VETT
OMXSTO · Sweden · Retail Trade
SEK 5.25+0.18 (+3.55%)
Market open· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 5.00 | -5.12% | SEK 5.18 | SEK 5.30 | SEK 4.95 | 83.42K |
| 2026-09-29 | SEK 5.27 | -1.31% | SEK 5.40 | SEK 5.49 | SEK 5.07 | 46.15K |
| 2026-09-28 | SEK 5.34 | +0.56% | SEK 5.31 | SEK 5.49 | SEK 5.31 | 62.93K |
| 2026-09-25 | SEK 5.31 | -1.30% | SEK 5.39 | SEK 5.39 | SEK 5.02 | 47.42K |
| 2026-09-24 | SEK 5.38 | +0.56% | SEK 5.35 | SEK 5.48 | SEK 4.84 | 241.32K |
| 2026-09-23 | SEK 5.35 | -2.73% | SEK 5.51 | SEK 6.10 | SEK 5.29 | 130.30K |
| 2026-09-22 | SEK 5.50 | +3.97% | SEK 5.29 | SEK 5.50 | SEK 5.16 | 25.00K |
| 2026-09-21 | SEK 5.29 | -3.82% | SEK 5.51 | SEK 5.70 | SEK 4.96 | 52.96K |
| 2026-09-18 | SEK 5.50 | +5.77% | SEK 5.38 | SEK 5.80 | SEK 5.38 | 52.93K |
| 2026-09-17 | SEK 5.20 | +2.97% | SEK 5.04 | SEK 5.50 | SEK 4.72 | 58.58K |
| 2026-09-16 | SEK 5.05 | -12.02% | SEK 5.50 | SEK 5.60 | SEK 4.93 | 141.97K |
| 2026-09-15 | SEK 5.74 | -4.81% | SEK 6.03 | SEK 6.03 | SEK 5.50 | 92.47K |
| 2026-09-14 | SEK 6.03 | -2.74% | SEK 6.25 | SEK 6.34 | SEK 5.15 | 116.04K |
| 2026-09-11 | SEK 6.20 | +7.27% | SEK 5.80 | SEK 6.60 | SEK 5.66 | 190.59K |
| 2026-09-10 | SEK 5.78 | +8.04% | SEK 5.35 | SEK 7.00 | SEK 5.35 | 285.95K |
| 2026-09-09 | SEK 5.35 | +12.63% | SEK 4.81 | SEK 5.50 | SEK 4.80 | 195.05K |
| 2026-09-08 | SEK 4.75 | +4.28% | SEK 4.89 | SEK 4.91 | SEK 4.51 | 126.81K |
| 2026-09-07 | SEK 4.55 | +1.90% | SEK 4.47 | SEK 4.97 | SEK 4.45 | 18.23K |
| 2026-09-04 | SEK 4.47 | -5.20% | SEK 4.72 | SEK 4.72 | SEK 4.45 | 72.83K |
| 2026-09-03 | SEK 4.72 | +3.29% | SEK 4.66 | SEK 4.74 | SEK 4.57 | 45.79K |
| 2026-09-02 | SEK 4.57 | +1.67% | SEK 4.49 | SEK 4.70 | SEK 4.38 | 81.46K |
| 2026-09-01 | SEK 4.49 | +2.98% | SEK 4.36 | SEK 4.50 | SEK 4.36 | 79.38K |
| 2026-08-31 | SEK 4.36 | -1.13% | SEK 4.38 | SEK 4.50 | SEK 4.11 | 140.98K |
| 2026-08-28 | SEK 4.41 | -2.43% | SEK 4.53 | SEK 4.59 | SEK 4.28 | 63.29K |
| 2026-08-27 | SEK 4.52 | +1.80% | SEK 4.45 | SEK 4.60 | SEK 4.30 | 92.08K |
| 2026-08-26 | SEK 4.44 | +2.30% | SEK 4.34 | SEK 4.45 | SEK 4.09 | 123.96K |
| 2026-08-25 | SEK 4.34 | +4.08% | SEK 4.16 | SEK 4.34 | SEK 4.14 | 60.24K |
| 2026-08-24 | SEK 4.17 | -4.14% | SEK 4.35 | SEK 4.40 | SEK 4.17 | 39.46K |
| 2026-08-21 | SEK 4.35 | +0.35% | SEK 4.35 | SEK 4.42 | SEK 4.16 | 81.96K |
| 2026-08-20 | SEK 4.34 | +0.81% | SEK 4.41 | SEK 4.48 | SEK 4.24 | 158.20K |
| 2026-08-19 | SEK 4.30 | +5.39% | SEK 4.11 | SEK 4.33 | SEK 4.10 | 106.17K |
| 2026-08-18 | SEK 4.08 | -2.51% | SEK 4.18 | SEK 4.18 | SEK 4.07 | 86.60K |
| 2026-08-17 | SEK 4.18 | -1.06% | SEK 4.23 | SEK 4.35 | SEK 4.05 | 52.97K |
| 2026-08-14 | SEK 4.23 | -1.86% | SEK 4.32 | SEK 4.32 | SEK 4.10 | 128.61K |
| 2026-08-13 | SEK 4.31 | +3.48% | SEK 4.16 | SEK 4.40 | SEK 4.09 | 51.12K |
| 2026-08-12 | SEK 4.16 | -0.48% | SEK 4.18 | SEK 4.32 | SEK 4.11 | 57.33K |
| 2026-08-11 | SEK 4.18 | -5.96% | SEK 4.45 | SEK 4.45 | SEK 3.96 | 238.54K |
| 2026-08-10 | SEK 4.45 | -3.26% | SEK 4.64 | SEK 4.64 | SEK 4.36 | 90.38K |
| 2026-08-07 | SEK 4.60 | -3.26% | SEK 4.61 | SEK 4.80 | SEK 4.60 | 51.05K |
| 2026-08-06 | SEK 4.76 | +4.05% | SEK 4.57 | SEK 4.90 | SEK 4.53 | 163.21K |
| 2026-08-05 | SEK 4.57 | +3.04% | SEK 4.26 | SEK 4.74 | SEK 4.26 | 66.43K |
| 2026-08-04 | SEK 4.43 | -1.44% | SEK 4.76 | SEK 4.76 | SEK 4.25 | 174.57K |
| 2026-08-03 | SEK 4.50 | -7.79% | SEK 4.66 | SEK 4.88 | SEK 4.40 | 158.76K |
| 2026-07-31 | SEK 4.88 | +0.62% | SEK 4.85 | SEK 4.93 | SEK 4.61 | 65.89K |
| 2026-07-30 | SEK 4.85 | -1.32% | SEK 5.08 | SEK 5.08 | SEK 4.85 | 59.79K |
| 2026-07-29 | SEK 4.91 | -3.25% | SEK 5.06 | SEK 5.06 | SEK 4.85 | 30.30K |
| 2026-07-28 | SEK 5.08 | -1.93% | SEK 5.16 | SEK 5.16 | SEK 4.91 | 75.58K |
| 2026-07-27 | SEK 5.18 | +0.39% | SEK 5.16 | SEK 5.20 | SEK 5.00 | 72.12K |
| 2026-07-24 | SEK 5.16 | +7.05% | SEK 4.84 | SEK 5.24 | SEK 4.84 | 134.75K |
| 2026-07-23 | SEK 4.82 | +0.73% | SEK 4.86 | SEK 4.88 | SEK 4.80 | 30.96K |
| 2026-07-22 | SEK 4.78 | -1.75% | SEK 4.97 | SEK 4.97 | SEK 4.60 | 120.61K |
| 2026-07-21 | SEK 4.87 | -2.21% | SEK 4.98 | SEK 5.00 | SEK 4.70 | 156.49K |
| 2026-07-20 | SEK 4.98 | -0.99% | SEK 5.03 | SEK 5.05 | SEK 4.76 | 141.71K |
| 2026-07-17 | SEK 5.03 | -5.09% | SEK 5.40 | SEK 5.46 | SEK 5.00 | 220.29K |
| 2026-07-16 | SEK 5.30 | +8.38% | SEK 4.80 | SEK 5.40 | SEK 4.40 | 282.55K |
| 2026-07-15 | SEK 4.89 | -7.39% | SEK 5.28 | SEK 5.30 | SEK 4.55 | 167.33K |
| 2026-07-14 | SEK 5.28 | +13.55% | SEK 4.70 | SEK 5.28 | SEK 4.70 | 270.11K |
| 2026-07-13 | SEK 4.65 | +9.28% | SEK 4.35 | SEK 4.80 | SEK 4.06 | 129.67K |
| 2026-07-10 | SEK 4.26 | -3.84% | SEK 4.41 | SEK 4.42 | SEK 4.20 | 48.11K |
| 2026-07-09 | SEK 4.43 | +8.59% | SEK 4.07 | SEK 4.50 | SEK 4.07 | 247.99K |
| 2026-07-08 | SEK 4.07 | -4.79% | SEK 4.28 | SEK 4.40 | SEK 4.00 | 152.99K |
| 2026-07-07 | SEK 4.28 | +1.90% | SEK 4.20 | SEK 4.39 | SEK 4.20 | 156.01K |
| 2026-07-06 | SEK 4.20 | +3.58% | SEK 4.05 | SEK 4.30 | SEK 4.05 | 144.60K |
| 2026-07-03 | SEK 4.05 | +1.50% | SEK 4.00 | SEK 4.34 | SEK 3.99 | 261.20K |
| 2026-07-02 | SEK 3.99 | +17.50% | SEK 3.50 | SEK 4.10 | SEK 3.50 | 300.69K |
| 2026-07-01 | SEK 3.40 | +5.43% | SEK 3.31 | SEK 3.59 | SEK 3.30 | 76.93K |
| 2026-06-30 | SEK 3.22 | -10.91% | SEK 3.60 | SEK 3.60 | SEK 3.00 | 287.02K |
| 2026-06-29 | SEK 3.62 | -13.81% | SEK 4.20 | SEK 4.20 | SEK 3.56 | 225.36K |
| 2026-06-26 | SEK 4.20 | +2.44% | SEK 4.15 | SEK 4.25 | SEK 4.00 | 65.10K |
| 2026-06-25 | SEK 4.10 | 0.00% | SEK 4.10 | SEK 4.20 | SEK 3.84 | 55.18K |
| 2026-06-24 | SEK 4.10 | +1.36% | SEK 4.15 | SEK 4.18 | SEK 3.98 | 59.35K |
| 2026-06-23 | SEK 4.05 | -0.12% | SEK 4.05 | SEK 4.19 | SEK 3.80 | 85.37K |
| 2026-06-22 | SEK 4.05 | +2.27% | SEK 3.96 | SEK 4.35 | SEK 3.60 | 141.51K |
| 2026-06-18 | SEK 3.96 | -0.13% | SEK 3.98 | SEK 4.10 | SEK 3.79 | 117.10K |
| 2026-06-17 | SEK 3.96 | +9.56% | SEK 3.62 | SEK 4.00 | SEK 3.62 | 191.72K |
| 2026-06-16 | SEK 3.62 | +12.39% | SEK 3.22 | SEK 3.90 | SEK 3.22 | 155.12K |
| 2026-06-15 | SEK 3.22 | -11.54% | SEK 4.00 | SEK 4.10 | SEK 3.00 | 165.13K |
| 2026-06-12 | SEK 3.64 | +9.97% | SEK 3.49 | SEK 3.75 | SEK 3.31 | 77.12K |
| 2026-06-11 | SEK 3.31 | -10.05% | SEK 3.92 | SEK 4.00 | SEK 3.19 | 260.35K |
| 2026-06-10 | SEK 3.68 | +20.26% | SEK 3.09 | SEK 4.61 | SEK 2.79 | 814.82K |
| 2026-06-09 | SEK 3.06 | -0.33% | SEK 3.08 | SEK 3.08 | SEK 2.96 | 53.66K |
| 2026-06-08 | SEK 3.07 | -2.54% | SEK 3.15 | SEK 3.15 | SEK 2.99 | 67.26K |
| 2026-06-05 | SEK 3.15 | +6.06% | SEK 3.00 | SEK 3.21 | SEK 2.82 | 300.52K |
| 2026-06-04 | SEK 2.97 | -4.81% | SEK 3.12 | SEK 3.15 | SEK 2.91 | 83.18K |
| 2026-06-03 | SEK 3.12 | +6.48% | SEK 3.00 | SEK 3.14 | SEK 2.88 | 159.26K |
| 2026-06-02 | SEK 2.93 | -3.93% | SEK 3.02 | SEK 3.05 | SEK 2.00 | 94.16K |
| 2026-06-01 | SEK 3.05 | +2.69% | SEK 3.10 | SEK 3.25 | SEK 3.00 | 51.00K |
| 2026-05-29 | SEK 2.97 | -7.48% | SEK 3.20 | SEK 3.20 | SEK 2.97 | 122.45K |
| 2026-05-28 | SEK 3.21 | -1.83% | SEK 3.35 | SEK 3.35 | SEK 3.00 | 63.27K |
| 2026-05-27 | SEK 3.27 | -0.91% | SEK 3.40 | SEK 3.68 | SEK 3.17 | 293.40K |