Vestum AB (publ) (VESTUM.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
As of 02:34PM CEST. Market open.
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Jun 2024 | 10.30 | 10.42 | 9.54 | 9.54 | 9.54 | 403,476 |
| 14 Jun 2024 | 10.54 | 10.58 | 10.12 | 10.26 | 10.26 | 612,461 |
| 13 Jun 2024 | 10.98 | 11.16 | 10.42 | 10.54 | 10.54 | 466,116 |
| 12 Jun 2024 | 11.20 | 11.24 | 10.52 | 10.96 | 10.96 | 962,718 |
| 11 Jun 2024 | 10.40 | 11.44 | 10.20 | 11.28 | 11.28 | 1,629,828 |
| 10 Jun 2024 | 10.10 | 10.36 | 9.74 | 10.20 | 10.20 | 4,313,625 |
| 07 Jun 2024 | 9.99 | 10.60 | 9.74 | 10.06 | 10.06 | 1,143,284 |
| 05 Jun 2024 | 10.00 | 10.50 | 9.73 | 9.99 | 9.99 | 667,113 |
| 04 Jun 2024 | 9.66 | 10.32 | 9.44 | 9.97 | 9.97 | 1,224,491 |
| 03 Jun 2024 | 9.32 | 9.85 | 9.23 | 9.69 | 9.69 | 1,291,706 |
| 31 May 2024 | 9.25 | 9.30 | 8.96 | 9.30 | 9.30 | 542,085 |
| 30 May 2024 | 8.91 | 9.25 | 8.91 | 9.25 | 9.25 | 211,676 |
| 29 May 2024 | 9.23 | 9.24 | 8.90 | 8.91 | 8.91 | 384,849 |
| 28 May 2024 | 9.13 | 9.34 | 9.05 | 9.24 | 9.24 | 339,784 |
| 27 May 2024 | 9.00 | 9.30 | 8.92 | 9.14 | 9.14 | 198,135 |
| 24 May 2024 | 9.21 | 9.30 | 8.98 | 9.00 | 9.00 | 275,611 |
| 23 May 2024 | 9.34 | 9.40 | 9.15 | 9.31 | 9.31 | 612,367 |
| 22 May 2024 | 9.03 | 9.40 | 9.02 | 9.20 | 9.20 | 356,144 |
| 21 May 2024 | 9.41 | 9.56 | 9.03 | 9.03 | 9.03 | 159,513 |
| 20 May 2024 | 9.08 | 9.72 | 9.02 | 9.40 | 9.40 | 676,532 |
| 17 May 2024 | 9.01 | 9.22 | 8.83 | 9.09 | 9.09 | 326,023 |
| 16 May 2024 | 9.34 | 9.52 | 9.05 | 9.11 | 9.11 | 450,618 |
| 15 May 2024 | 9.48 | 9.49 | 9.23 | 9.39 | 9.39 | 316,504 |
| 14 May 2024 | 9.24 | 9.49 | 9.02 | 9.48 | 9.48 | 289,847 |
| 13 May 2024 | 8.97 | 9.47 | 8.93 | 9.24 | 9.24 | 388,194 |
| 10 May 2024 | 8.89 | 9.16 | 8.72 | 8.97 | 8.97 | 500,518 |
| 08 May 2024 | 8.41 | 9.00 | 8.25 | 8.89 | 8.89 | 509,449 |
| 07 May 2024 | 7.98 | 8.57 | 7.69 | 8.44 | 8.44 | 1,076,775 |
| 06 May 2024 | 7.96 | 8.00 | 7.66 | 7.98 | 7.98 | 195,475 |
| 03 May 2024 | 7.00 | 8.09 | 6.89 | 7.96 | 7.96 | 758,674 |
| 02 May 2024 | 7.49 | 7.51 | 7.15 | 7.26 | 7.26 | 362,976 |
| 30 Apr 2024 | 7.40 | 7.68 | 7.30 | 7.52 | 7.52 | 168,601 |
| 29 Apr 2024 | 7.32 | 7.39 | 7.08 | 7.39 | 7.39 | 222,736 |
| 26 Apr 2024 | 7.11 | 7.38 | 6.89 | 7.22 | 7.22 | 709,400 |
| 25 Apr 2024 | 7.10 | 7.84 | 6.82 | 6.97 | 6.97 | 1,310,941 |
| 24 Apr 2024 | 6.87 | 6.99 | 6.62 | 6.90 | 6.90 | 313,859 |
| 23 Apr 2024 | 6.60 | 6.85 | 6.55 | 6.81 | 6.81 | 554,931 |
| 22 Apr 2024 | 6.74 | 6.85 | 6.48 | 6.65 | 6.65 | 720,291 |
| 19 Apr 2024 | 6.79 | 6.83 | 6.54 | 6.68 | 6.68 | 515,506 |
| 18 Apr 2024 | 6.84 | 6.95 | 6.61 | 6.80 | 6.80 | 480,729 |
| 17 Apr 2024 | 7.01 | 7.39 | 6.91 | 6.96 | 6.96 | 317,303 |
| 16 Apr 2024 | 7.20 | 7.23 | 6.52 | 6.98 | 6.98 | 433,006 |
| 15 Apr 2024 | 7.55 | 7.86 | 7.24 | 7.24 | 7.24 | 512,957 |
| 12 Apr 2024 | 7.60 | 7.81 | 7.51 | 7.54 | 7.54 | 672,369 |
| 11 Apr 2024 | 8.29 | 8.29 | 7.42 | 7.57 | 7.57 | 1,084,040 |
| 10 Apr 2024 | 8.50 | 8.75 | 8.33 | 8.39 | 8.39 | 317,208 |
| 09 Apr 2024 | 8.59 | 8.59 | 8.30 | 8.45 | 8.45 | 191,482 |
| 08 Apr 2024 | 8.52 | 8.65 | 8.51 | 8.59 | 8.59 | 137,918 |
| 05 Apr 2024 | 8.93 | 8.97 | 8.52 | 8.52 | 8.52 | 162,480 |
| 04 Apr 2024 | 8.71 | 8.99 | 8.69 | 8.93 | 8.93 | 425,740 |
| 03 Apr 2024 | 8.51 | 8.63 | 8.40 | 8.63 | 8.63 | 165,704 |
| 02 Apr 2024 | 8.94 | 9.00 | 8.33 | 8.51 | 8.51 | 429,713 |
| 28 Mar 2024 | 8.61 | 9.15 | 8.51 | 8.94 | 8.94 | 525,758 |
| 27 Mar 2024 | 8.15 | 8.69 | 8.10 | 8.61 | 8.61 | 369,170 |
| 26 Mar 2024 | 8.13 | 8.27 | 7.86 | 8.15 | 8.15 | 464,534 |
| 25 Mar 2024 | 8.16 | 8.40 | 7.81 | 8.13 | 8.13 | 598,640 |
| 22 Mar 2024 | 8.43 | 8.75 | 8.14 | 8.16 | 8.16 | 511,272 |
| 21 Mar 2024 | 8.10 | 8.60 | 8.10 | 8.43 | 8.43 | 472,741 |
| 20 Mar 2024 | 8.62 | 8.65 | 8.34 | 8.34 | 8.34 | 513,355 |
| 19 Mar 2024 | 8.98 | 9.04 | 8.62 | 8.64 | 8.64 | 350,437 |
| 18 Mar 2024 | 8.80 | 9.15 | 8.62 | 8.98 | 8.98 | 272,080 |
| 15 Mar 2024 | 8.61 | 8.88 | 8.43 | 8.80 | 8.80 | 624,643 |
| 14 Mar 2024 | 8.99 | 9.55 | 8.75 | 8.80 | 8.80 | 738,971 |
| 13 Mar 2024 | 8.82 | 9.08 | 8.68 | 8.98 | 8.98 | 347,174 |
| 12 Mar 2024 | 8.39 | 8.85 | 8.21 | 8.82 | 8.82 | 511,151 |
| 11 Mar 2024 | 8.52 | 8.71 | 8.30 | 8.35 | 8.35 | 629,765 |
| 08 Mar 2024 | 8.94 | 9.19 | 8.29 | 8.52 | 8.52 | 878,942 |
| 07 Mar 2024 | 9.00 | 9.13 | 8.75 | 8.94 | 8.94 | 431,807 |
| 06 Mar 2024 | 8.90 | 9.30 | 8.66 | 9.13 | 9.13 | 710,953 |
| 05 Mar 2024 | 9.22 | 9.24 | 8.79 | 8.90 | 8.90 | 545,811 |
| 04 Mar 2024 | 9.00 | 9.65 | 8.81 | 9.10 | 9.10 | 951,787 |
| 01 Mar 2024 | 8.79 | 9.03 | 8.50 | 9.00 | 9.00 | 614,883 |
| 29 Feb 2024 | 8.62 | 8.62 | 8.34 | 8.44 | 8.44 | 362,122 |
| 28 Feb 2024 | 8.90 | 8.92 | 8.26 | 8.47 | 8.47 | 554,734 |
| 27 Feb 2024 | 9.03 | 9.30 | 8.50 | 8.81 | 8.81 | 1,175,597 |
| 26 Feb 2024 | 8.90 | 9.40 | 8.87 | 8.95 | 8.95 | 1,225,992 |
| 23 Feb 2024 | 8.80 | 9.19 | 8.56 | 8.62 | 8.62 | 547,451 |
| 22 Feb 2024 | 8.45 | 8.80 | 8.23 | 8.80 | 8.80 | 763,208 |
| 21 Feb 2024 | 8.05 | 8.78 | 8.00 | 8.45 | 8.45 | 1,167,888 |
| 20 Feb 2024 | 7.96 | 8.01 | 7.55 | 7.99 | 7.99 | 439,803 |
| 19 Feb 2024 | 7.34 | 8.00 | 7.34 | 7.96 | 7.96 | 1,051,159 |
| 16 Feb 2024 | 7.32 | 7.50 | 7.01 | 7.48 | 7.48 | 934,514 |
| 15 Feb 2024 | 7.53 | 7.53 | 6.99 | 7.32 | 7.32 | 1,060,459 |
| 14 Feb 2024 | 7.67 | 7.72 | 7.45 | 7.53 | 7.53 | 380,280 |
| 13 Feb 2024 | 7.93 | 8.04 | 7.59 | 7.67 | 7.67 | 260,680 |
| 12 Feb 2024 | 7.74 | 8.07 | 7.59 | 7.93 | 7.93 | 444,105 |
| 09 Feb 2024 | 8.01 | 8.01 | 7.75 | 7.75 | 7.75 | 502,308 |
| 08 Feb 2024 | 8.12 | 8.24 | 7.70 | 7.91 | 7.91 | 954,419 |
| 07 Feb 2024 | 7.99 | 8.33 | 7.97 | 8.04 | 8.04 | 163,956 |
| 06 Feb 2024 | 7.95 | 8.24 | 7.90 | 7.99 | 7.99 | 209,565 |
| 05 Feb 2024 | 8.57 | 8.68 | 7.70 | 7.95 | 7.95 | 974,215 |
| 02 Feb 2024 | 8.00 | 8.77 | 7.95 | 8.47 | 8.47 | 784,972 |
| 01 Feb 2024 | 8.07 | 8.25 | 7.85 | 8.00 | 8.00 | 612,089 |
| 31 Jan 2024 | 7.93 | 8.08 | 7.69 | 8.01 | 8.01 | 529,508 |
| 30 Jan 2024 | 7.87 | 8.04 | 7.56 | 7.77 | 7.77 | 294,882 |
| 29 Jan 2024 | 7.33 | 7.97 | 7.31 | 7.87 | 7.87 | 441,483 |
| 26 Jan 2024 | 7.51 | 7.55 | 7.29 | 7.41 | 7.41 | 209,787 |
| 25 Jan 2024 | 7.53 | 7.63 | 7.24 | 7.41 | 7.41 | 396,087 |
| 24 Jan 2024 | 7.55 | 7.88 | 7.41 | 7.54 | 7.54 | 435,479 |
| 23 Jan 2024 | 7.20 | 7.69 | 7.20 | 7.51 | 7.51 | 341,046 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.