Vastra Hamnen Corporate Finance AB VH
OMXSTO · Sweden · Finance
SEK 15.100.00 (0.00%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 15.10 | 0.00% | SEK 15.10 | SEK 15.10 | SEK 15.10 | 0 |
| 2026-09-29 | SEK 15.10 | 0.00% | SEK 15.10 | SEK 15.10 | SEK 15.10 | 0 |
| 2026-09-28 | SEK 15.10 | +2.03% | SEK 15.10 | SEK 15.10 | SEK 15.10 | 10 |
| 2026-09-25 | SEK 14.80 | +2.07% | SEK 14.80 | SEK 14.80 | SEK 14.80 |
| 1.02K |
| 2026-09-24 | SEK 14.50 | -3.33% | SEK 14.50 | SEK 14.50 | SEK 14.50 | 335 |
| 2026-09-23 | SEK 15.00 | 0.00% | SEK 15.00 | SEK 15.00 | SEK 15.00 | 0 |
| 2026-09-22 | SEK 15.00 | 0.00% | SEK 15.00 | SEK 15.00 | SEK 15.00 | 0 |
| 2026-09-21 | SEK 15.00 | +2.04% | SEK 14.50 | SEK 15.00 | SEK 14.50 | 11 |
| 2026-09-18 | SEK 14.70 | 0.00% | SEK 14.70 | SEK 14.70 | SEK 14.70 | 0 |
| 2026-09-17 | SEK 14.70 | 0.00% | SEK 14.70 | SEK 14.70 | SEK 14.70 | 0 |
| 2026-09-16 | SEK 14.70 | 0.00% | SEK 14.70 | SEK 14.70 | SEK 14.70 | 0 |
| 2026-09-15 | SEK 14.70 | 0.00% | SEK 14.70 | SEK 14.70 | SEK 14.70 | 0 |
| 2026-09-14 | SEK 14.70 | -2.00% | SEK 14.70 | SEK 14.70 | SEK 14.70 | 338 |
| 2026-09-11 | SEK 15.00 | 0.00% | SEK 15.00 | SEK 15.00 | SEK 15.00 | 0 |
| 2026-09-10 | SEK 15.00 | 0.00% | SEK 15.00 | SEK 15.00 | SEK 15.00 | 0 |
| 2026-09-09 | SEK 15.00 | 0.00% | SEK 15.00 | SEK 15.00 | SEK 15.00 | 2 |
| 2026-09-08 | SEK 15.00 | 0.00% | SEK 15.00 | SEK 15.00 | SEK 15.00 | 0 |
| 2026-09-07 | SEK 15.00 | +1.35% | SEK 15.00 | SEK 15.00 | SEK 14.70 | 1.41K |
| 2026-09-04 | SEK 14.80 | 0.00% | SEK 14.80 | SEK 14.80 | SEK 14.80 | 0 |
| 2026-09-03 | SEK 14.80 | -1.33% | SEK 14.70 | SEK 15.00 | SEK 14.30 | 4.31K |
| 2026-09-02 | SEK 15.00 | +0.67% | SEK 15.00 | SEK 15.00 | SEK 15.00 | 18 |
| 2026-09-01 | SEK 14.90 | -0.67% | SEK 14.80 | SEK 14.90 | SEK 14.70 | 2.38K |
| 2026-08-31 | SEK 15.00 | -3.85% | SEK 15.60 | SEK 15.60 | SEK 15.00 | 3.10K |
| 2026-08-28 | SEK 15.60 | 0.00% | SEK 15.60 | SEK 15.60 | SEK 15.60 | 0 |
| 2026-08-27 | SEK 15.60 | +1.96% | SEK 15.00 | SEK 15.60 | SEK 15.00 | 2.00K |
| 2026-08-26 | SEK 15.30 | -1.29% | SEK 15.20 | SEK 15.30 | SEK 15.00 | 2.29K |
| 2026-08-25 | SEK 15.50 | +1.31% | SEK 15.00 | SEK 15.50 | SEK 15.00 | 2.29K |
| 2026-08-24 | SEK 15.30 | 0.00% | SEK 15.30 | SEK 15.30 | SEK 15.30 | 0 |
| 2026-08-21 | SEK 15.30 | 0.00% | SEK 15.30 | SEK 15.30 | SEK 15.30 | 0 |
| 2026-08-20 | SEK 15.30 | -0.65% | SEK 15.30 | SEK 15.30 | SEK 15.30 | 1.00K |
| 2026-08-19 | SEK 15.40 | 0.00% | SEK 15.40 | SEK 15.40 | SEK 15.40 | 0 |
| 2026-08-18 | SEK 15.40 | -1.28% | SEK 15.10 | SEK 15.40 | SEK 15.00 | 5.00K |
| 2026-08-17 | SEK 15.60 | 0.00% | SEK 15.60 | SEK 15.60 | SEK 15.60 | 64 |
| 2026-08-14 | SEK 15.60 | +1.30% | SEK 15.60 | SEK 15.60 | SEK 15.60 | 1.00K |
| 2026-08-13 | SEK 15.40 | 0.00% | SEK 15.40 | SEK 15.40 | SEK 15.40 | 0 |
| 2026-08-12 | SEK 15.40 | -0.65% | SEK 15.30 | SEK 15.40 | SEK 15.30 | 2.00K |
| 2026-08-11 | SEK 15.50 | -1.90% | SEK 15.50 | SEK 15.50 | SEK 15.50 | 60 |
| 2026-08-10 | SEK 15.80 | 0.00% | SEK 15.80 | SEK 15.80 | SEK 15.80 | 0 |
| 2026-08-07 | SEK 15.80 | -2.47% | SEK 16.20 | SEK 16.20 | SEK 15.70 | 1.90K |
| 2026-08-06 | SEK 16.20 | +0.62% | SEK 15.50 | SEK 16.20 | SEK 15.50 | 1.98K |
| 2026-08-05 | SEK 16.10 | +3.87% | SEK 15.80 | SEK 16.10 | SEK 15.50 | 1.01K |
| 2026-08-04 | SEK 15.50 | -5.49% | SEK 16.40 | SEK 16.40 | SEK 15.20 | 6.70K |
| 2026-08-03 | SEK 16.40 | +9.33% | SEK 15.60 | SEK 16.50 | SEK 15.60 | 3.25K |
| 2026-07-31 | SEK 15.00 | +5.63% | SEK 14.50 | SEK 18.50 | SEK 14.50 | 22.15K |
| 2026-07-30 | SEK 14.20 | +6.77% | SEK 13.50 | SEK 14.20 | SEK 13.50 | 10.50K |
| 2026-07-29 | SEK 13.30 | +2.31% | SEK 13.00 | SEK 13.30 | SEK 13.00 | 3.35K |
| 2026-07-28 | SEK 13.00 | -1.52% | SEK 13.20 | SEK 13.20 | SEK 13.00 | 2.30K |
| 2026-07-27 | SEK 13.20 | +2.33% | SEK 12.90 | SEK 13.20 | SEK 12.90 | 3.13K |
| 2026-07-24 | SEK 12.90 | -1.53% | SEK 13.00 | SEK 13.00 | SEK 12.90 | 3.50K |
| 2026-07-23 | SEK 13.10 | -2.96% | SEK 13.30 | SEK 13.30 | SEK 12.80 | 5.49K |
| 2026-07-22 | SEK 13.50 | +2.27% | SEK 13.30 | SEK 13.70 | SEK 13.20 | 6.24K |
| 2026-07-21 | SEK 13.20 | -2.22% | SEK 13.20 | SEK 13.20 | SEK 13.20 | 60 |
| 2026-07-20 | SEK 13.50 | -0.74% | SEK 13.30 | SEK 13.50 | SEK 13.20 | 3.25K |
| 2026-07-17 | SEK 13.60 | -3.55% | SEK 14.00 | SEK 14.00 | SEK 13.60 | 3.36K |
| 2026-07-16 | SEK 14.10 | +1.44% | SEK 14.10 | SEK 14.10 | SEK 13.60 | 1.25K |
| 2026-07-15 | SEK 13.90 | +1.46% | SEK 13.90 | SEK 13.90 | SEK 13.90 | 354 |
| 2026-07-14 | SEK 13.70 | +0.74% | SEK 13.80 | SEK 13.80 | SEK 13.70 | 2.13K |
| 2026-07-13 | SEK 13.60 | 0.00% | SEK 13.60 | SEK 13.60 | SEK 13.60 | 0 |
| 2026-07-10 | SEK 13.60 | 0.00% | SEK 13.60 | SEK 13.60 | SEK 13.60 | 0 |
| 2026-07-09 | SEK 13.60 | +2.26% | SEK 13.60 | SEK 13.60 | SEK 13.60 | 1.11K |
| 2026-07-08 | SEK 13.30 | 0.00% | SEK 13.30 | SEK 13.30 | SEK 13.30 | 0 |
| 2026-07-07 | SEK 13.30 | -0.75% | SEK 13.60 | SEK 13.60 | SEK 13.30 | 1.50K |
| 2026-07-06 | SEK 13.40 | +1.52% | SEK 13.10 | SEK 13.40 | SEK 13.10 | 1.26K |
| 2026-07-03 | SEK 13.20 | +1.54% | SEK 13.00 | SEK 13.20 | SEK 13.00 | 2.59K |
| 2026-07-02 | SEK 13.00 | 0.00% | SEK 13.00 | SEK 13.00 | SEK 13.00 | 0 |
| 2026-07-01 | SEK 13.00 | -0.76% | SEK 12.60 | SEK 13.00 | SEK 12.60 | 2.41K |
| 2026-06-30 | SEK 13.10 | +0.77% | SEK 13.00 | SEK 13.10 | SEK 12.80 | 2.01K |
| 2026-06-29 | SEK 13.00 | -5.11% | SEK 13.20 | SEK 13.50 | SEK 13.00 | 6.30K |
| 2026-06-26 | SEK 13.70 | +2.24% | SEK 13.10 | SEK 13.70 | SEK 13.10 | 6.15K |
| 2026-06-25 | SEK 13.40 | -3.60% | SEK 13.60 | SEK 13.60 | SEK 13.40 | 2.13K |
| 2026-06-24 | SEK 13.90 | 0.00% | SEK 13.90 | SEK 13.90 | SEK 13.90 | 0 |
| 2026-06-23 | SEK 13.90 | +1.46% | SEK 14.00 | SEK 14.00 | SEK 13.60 | 2.50K |
| 2026-06-22 | SEK 13.70 | -0.72% | SEK 13.40 | SEK 14.20 | SEK 13.40 | 4.66K |
| 2026-06-18 | SEK 13.80 | +5.34% | SEK 13.40 | SEK 13.80 | SEK 13.40 | 3.31K |
| 2026-06-17 | SEK 13.10 | 0.00% | SEK 13.10 | SEK 13.10 | SEK 13.10 | 2.04K |
| 2026-06-16 | SEK 13.10 | +5.65% | SEK 12.10 | SEK 13.10 | SEK 12.10 | 5.06K |
| 2026-06-15 | SEK 12.40 | +4.20% | SEK 12.10 | SEK 12.40 | SEK 12.00 | 1.72K |
| 2026-06-12 | SEK 11.90 | +0.85% | SEK 11.80 | SEK 11.90 | SEK 11.80 | 677 |
| 2026-06-11 | SEK 11.80 | +1.72% | SEK 11.70 | SEK 11.80 | SEK 11.70 | 127 |
| 2026-06-10 | SEK 11.60 | 0.00% | SEK 11.60 | SEK 11.60 | SEK 11.60 | 0 |
| 2026-06-09 | SEK 11.60 | +4.50% | SEK 11.40 | SEK 11.70 | SEK 11.40 | 1.41K |
| 2026-06-08 | SEK 11.10 | -0.89% | SEK 11.00 | SEK 11.10 | SEK 11.00 | 1.66K |
| 2026-06-05 | SEK 11.20 | +1.82% | SEK 11.00 | SEK 11.20 | SEK 11.00 | 2.80K |
| 2026-06-04 | SEK 11.00 | -4.35% | SEK 11.20 | SEK 11.20 | SEK 10.60 | 9.24K |
| 2026-06-03 | SEK 11.50 | 0.00% | SEK 11.50 | SEK 11.50 | SEK 11.50 | 0 |
| 2026-06-02 | SEK 11.50 | 0.00% | SEK 11.10 | SEK 11.50 | SEK 11.10 | 7.27K |
| 2026-06-01 | SEK 11.50 | +2.68% | SEK 11.10 | SEK 11.50 | SEK 11.10 | 17.49K |
| 2026-05-29 | SEK 11.20 | -1.75% | SEK 11.40 | SEK 11.60 | SEK 11.20 | 11.31K |
| 2026-05-28 | SEK 11.40 | +0.88% | SEK 11.10 | SEK 11.40 | SEK 11.10 | 7.20K |
| 2026-05-27 | SEK 11.30 | -0.88% | SEK 11.30 | SEK 11.40 | SEK 11.30 | 4.20K |