Skip to main content
VEF AB (publ) (STO:VEFAB)
Sweden flag Sweden · Delayed Price · Currency is SEK
2.295
+0.020 (0.88%)
At close: Dec 5, 2025

VEF AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.272.312.252.29-0.44%887,174
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%679,089
Nov 25, 20252.212.292.202.282.283.88%1,260,435
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
Oct 9, 20252.242.302.222.232.230.22%1,885,435
Oct 8, 20252.262.282.222.232.23-1.55%796,364
Oct 7, 20252.272.292.242.262.26-0.22%712,020
Oct 6, 20252.302.302.252.272.27-2.37%679,982
Oct 3, 20252.252.382.252.322.322.65%1,862,436
Oct 2, 20252.182.262.182.262.264.15%1,617,746
Oct 1, 20252.162.192.132.172.170.93%693,548
Sep 30, 20252.202.212.132.152.15-2.27%1,277,466
Sep 29, 20252.252.272.192.202.20-2.22%853,304
Sep 26, 20252.192.252.182.252.252.74%2,026,040
Sep 25, 20252.262.282.192.192.19-3.52%1,549,233
Sep 24, 20252.292.312.252.272.27-0.66%1,737,841
Sep 23, 20252.312.332.262.292.291.11%3,285,738
Sep 22, 20252.092.332.082.262.268.13%7,097,720
Sep 19, 20252.122.122.052.092.090.24%5,237,134
Sep 18, 20252.082.112.062.092.090.72%695,652
Sep 17, 20252.052.092.042.072.071.47%854,622
Sep 16, 20252.072.132.042.042.04-1.92%912,671
Sep 15, 20252.062.102.052.082.081.22%585,958
Sep 12, 20252.082.092.062.062.06-0.96%610,001
Sep 11, 20252.062.102.062.082.080.48%876,347
Sep 10, 20252.082.102.052.072.07-0.24%929,342
Sep 9, 20252.092.142.072.072.07-4.61%1,013,043
Sep 8, 20252.132.172.082.172.172.36%1,444,080
Sep 5, 20252.082.142.082.122.122.17%589,645
Sep 4, 20252.112.132.082.082.08-450,716
Sep 3, 20252.052.092.052.082.081.47%942,000
Sep 2, 20252.102.132.052.052.05-2.62%1,034,545
Sep 1, 20252.112.132.102.102.10-0.94%1,159,852
Aug 29, 20252.172.202.122.122.12-2.53%775,218
Aug 28, 20252.152.202.152.182.181.16%2,447,607
Aug 27, 20252.192.202.152.152.15-2.05%573,358
Aug 26, 20252.202.232.182.202.20-0.23%985,217
Aug 25, 20252.192.222.182.202.200.23%1,024,225
Aug 22, 20252.152.232.132.202.202.33%1,371,816
Aug 21, 20252.102.152.092.152.152.39%572,259
Aug 20, 20252.122.122.092.102.10-0.95%540,962
Aug 19, 20252.112.152.082.122.120.24%677,935
Aug 18, 20252.102.122.092.112.110.24%520,481
Aug 15, 20252.092.152.092.112.110.48%643,935
Aug 14, 20252.112.132.072.102.10-833,247
Aug 13, 20252.092.112.072.102.101.21%1,057,770
Aug 12, 20252.182.182.072.072.07-4.83%923,597
Aug 11, 20252.182.202.172.182.180.46%1,158,094
Aug 8, 20252.192.222.162.172.17-0.92%1,501,813
Aug 7, 20252.192.212.162.192.190.23%1,217,985
Aug 6, 20252.102.202.102.182.184.56%2,214,867
Aug 5, 20251.912.101.912.092.098.93%1,644,838
Aug 4, 20251.921.941.911.911.91-0.31%552,055
Aug 1, 20251.911.931.901.921.92-0.83%993,446
Jul 31, 20251.961.981.931.941.94-1.22%769,405
Jul 30, 20251.992.001.951.961.96-2.00%854,046
Jul 29, 20252.042.071.992.002.00-1.72%538,732
Jul 28, 20252.082.112.032.042.04-1.69%660,097
Jul 25, 20252.082.122.072.072.07-0.24%657,909
Jul 24, 20252.082.102.072.082.080.73%856,889
Jul 23, 20252.112.112.062.062.06-1.20%907,870
Jul 22, 20252.092.102.032.092.090.24%884,485
Jul 21, 20252.122.142.072.082.08-2.35%667,856