Skip to main content
VEF AB (publ) (STO:VEFAB)
Sweden flag Sweden · Delayed Price · Currency is SEK
2.120
-0.045 (-2.08%)
Mar 9, 2026, 5:29 PM CET

VEF AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262.162.172.112.172.171.17%2,081,412
Mar 5, 20262.122.152.092.142.141.66%526,265
Mar 4, 20262.102.142.062.112.11-0.24%1,260,460
Mar 3, 20262.092.202.032.112.110.48%4,736,490
Mar 2, 20262.082.102.032.102.100.48%1,626,116
Feb 27, 20262.112.112.082.092.09-0.95%629,910
Feb 26, 20262.072.122.072.112.111.93%1,046,141
Feb 25, 20262.092.102.072.072.070.49%977,078
Feb 24, 20262.092.112.062.062.06-1.44%877,270
Feb 23, 20262.122.132.082.092.09-1.65%687,572
Feb 20, 20262.092.142.092.132.130.47%826,372
Feb 19, 20262.192.202.102.122.12-3.20%2,078,429
Feb 18, 20262.082.192.072.192.196.07%1,262,699
Feb 17, 20262.082.092.062.062.06-0.24%938,501
Feb 16, 20262.092.102.062.072.07-1.67%623,847
Feb 13, 20262.102.102.042.102.100.96%2,623,253
Feb 12, 20262.092.102.072.082.080.24%1,585,858
Feb 11, 20262.112.112.052.082.08-1.43%2,935,451
Feb 10, 20262.092.122.092.112.110.72%637,929
Feb 9, 20262.052.102.042.092.093.47%724,130
Feb 6, 20262.062.062.012.022.02-2.42%2,222,100
Feb 5, 20262.112.112.052.072.07-1.43%1,232,758
Feb 4, 20262.112.112.072.102.10-1,664,181
Feb 3, 20262.102.132.082.102.10-1,238,676
Feb 2, 20262.102.112.052.102.100.48%1,151,850
Jan 30, 20262.122.122.092.092.09-1.42%530,497
Jan 29, 20262.102.132.092.122.120.95%1,005,208
Jan 28, 20262.092.112.072.102.10-0.24%632,850
Jan 27, 20262.112.122.082.112.11-0.24%770,422
Jan 26, 20262.092.112.052.112.110.96%1,718,532
Jan 23, 20262.062.102.052.092.095.77%1,895,328
Jan 22, 20261.951.981.911.981.983.46%2,233,738
Jan 21, 20262.112.121.891.911.91-9.91%9,396,330
Jan 20, 20262.112.142.072.122.120.24%2,096,338
Jan 19, 20262.102.142.092.122.12-2.98%2,009,352
Jan 16, 20262.202.222.182.182.18-1.80%569,119
Jan 15, 20262.202.242.202.222.220.91%587,907
Jan 14, 20262.182.242.152.202.202.33%1,181,614
Jan 13, 20262.202.202.132.152.15-1.38%927,363
Jan 12, 20262.192.222.172.182.18-0.46%669,626
Jan 9, 20262.202.202.172.192.19-0.45%547,540
Jan 8, 20262.182.202.162.202.201.15%518,734
Jan 7, 20262.202.222.172.182.18-0.91%564,197
Jan 5, 20262.172.212.132.202.201.86%734,090
Jan 2, 20262.212.242.162.162.16-2.93%998,402
Dec 30, 20252.222.232.192.222.220.91%373,836
Dec 29, 20252.192.232.192.202.200.92%1,303,796
Dec 23, 20252.192.212.162.182.181.16%609,622
Dec 22, 20252.212.242.152.162.16-1.37%1,736,663
Dec 19, 20252.222.232.182.192.19-1.35%1,002,248
Dec 18, 20252.232.242.192.222.22-0.89%405,320
Dec 17, 20252.232.242.212.242.241.13%371,101
Dec 16, 20252.262.272.212.212.21-0.45%667,875
Dec 15, 20252.242.262.182.222.22-0.89%1,886,551
Dec 12, 20252.312.352.242.242.24-2.82%800,357
Dec 11, 20252.322.342.292.312.31-0.65%788,865
Dec 10, 20252.342.362.312.322.32-0.22%837,464
Dec 9, 20252.312.332.292.332.330.87%959,574
Dec 8, 20252.302.322.292.312.310.44%608,846
Dec 5, 20252.272.312.252.302.300.88%1,237,959
Dec 4, 20252.262.282.242.282.281.79%1,009,508
Dec 3, 20252.332.342.242.242.24-4.08%16,958,610
Dec 2, 20252.392.402.332.332.33-3.92%2,160,956
Dec 1, 20252.402.502.382.432.434.53%4,813,057
Nov 28, 20252.302.322.262.322.321.31%7,255,471
Nov 27, 20252.262.312.252.292.292.00%545,057
Nov 26, 20252.272.312.242.252.25-1.32%679,742
Nov 25, 20252.212.292.202.282.283.88%1,284,798
Nov 24, 20252.162.212.162.192.191.62%815,237
Nov 21, 20252.132.212.132.162.16-1,775,145
Nov 20, 20252.142.172.132.162.161.65%955,663
Nov 19, 20252.132.152.122.122.12-0.70%704,838
Nov 18, 20252.152.162.122.142.14-1.16%619,097
Nov 17, 20252.142.202.122.162.160.23%996,517
Nov 14, 20252.152.182.112.162.161.41%1,049,607
Nov 13, 20252.132.172.122.132.13-624,448
Nov 12, 20252.152.152.112.132.13-0.23%771,862
Nov 11, 20252.162.172.122.132.131.43%1,239,641
Nov 10, 20252.112.152.102.102.100.24%1,027,436
Nov 7, 20252.102.142.102.102.10-0.24%1,386,300
Nov 6, 20252.122.142.102.102.10-0.24%610,544
Nov 5, 20252.142.162.102.112.11-1.17%965,315
Nov 4, 20252.232.232.132.132.13-4.05%1,725,012
Nov 3, 20252.242.272.222.222.22-0.67%1,173,119
Oct 31, 20252.282.292.242.242.24-1.76%516,710
Oct 30, 20252.292.312.272.282.28-0.22%819,774
Oct 29, 20252.312.312.272.282.28-0.65%1,945,171
Oct 28, 20252.302.342.292.302.30-0.43%779,603
Oct 27, 20252.322.342.282.312.31-0.65%1,077,680
Oct 24, 20252.352.362.312.322.32-1.07%738,621
Oct 23, 20252.342.362.292.352.352.40%1,054,746
Oct 22, 20252.332.382.252.292.291.10%2,242,629
Oct 21, 20252.282.302.242.272.270.22%641,057
Oct 20, 20252.302.302.242.262.260.22%571,440
Oct 17, 20252.352.352.252.262.26-3.84%2,010,424
Oct 16, 20252.332.402.312.352.352.18%1,607,174
Oct 15, 20252.372.392.252.302.30-0.22%2,702,697
Oct 14, 20252.262.322.232.302.302.00%2,357,164
Oct 13, 20252.222.292.212.262.261.12%2,320,502
Oct 10, 20252.242.262.232.232.23-870,397