Skip to main content
VEF AB (publ) (STO:VEFAB)
Sweden flag Sweden · Delayed Price · Currency is SEK
1.940
-0.030 (-1.52%)
Apr 28, 2026, 5:29 PM CET

VEF AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.991.991.941.941.94-1.52%836,603
Apr 27, 20262.032.031.971.971.97-2.48%1,168,555
Apr 24, 20262.032.052.022.022.02-0.49%748,400
Apr 23, 20262.042.072.032.032.03-0.25%827,682
Apr 22, 20262.042.062.032.042.040.74%1,104,690
Apr 21, 20262.042.062.022.022.02-0.49%643,593
Apr 20, 20262.062.062.032.032.03-1.46%783,215
Apr 17, 20262.052.092.042.062.06-1,017,834
Apr 16, 20261.992.071.992.062.064.57%2,293,689
Apr 15, 20262.072.081.951.971.97-7.29%5,521,054
Apr 14, 20262.102.152.102.132.13-0.70%630,733
Apr 13, 20262.052.152.042.142.141.66%1,791,439
Apr 10, 20262.092.122.072.112.111.20%873,827
Apr 9, 20262.102.112.082.082.08-1.19%295,963
Apr 8, 20262.052.152.042.112.115.25%1,170,774
Apr 7, 20262.062.071.972.002.00-1.96%2,464,383
Apr 2, 20262.062.082.042.042.04-1.45%1,804,435
Apr 1, 20262.082.102.052.072.070.49%619,254
Mar 31, 20262.062.081.992.062.061.98%701,963
Mar 30, 20261.992.031.962.022.021.71%960,101
Mar 27, 20262.042.041.991.991.99-2.41%1,063,720
Mar 26, 20262.042.062.022.042.04-0.25%218,936
Mar 25, 20262.032.042.012.042.040.49%798,547
Mar 24, 20261.992.031.952.032.033.36%907,495
Mar 23, 20262.002.021.921.961.96-2.04%994,354
Mar 20, 20262.012.021.972.012.010.25%1,131,171
Mar 19, 20262.082.082.002.002.00-3.85%774,749
Mar 18, 20262.132.142.072.082.08-1.42%489,984
Mar 17, 20262.102.132.072.112.110.48%500,099
Mar 16, 20262.092.112.042.102.101.20%750,004
Mar 13, 20262.132.132.082.082.08-2.58%569,959
Mar 12, 20262.132.162.112.132.130.24%686,657
Mar 11, 20262.142.172.132.132.13-1.85%868,411
Mar 10, 20262.122.172.092.172.172.12%1,238,306
Mar 9, 20262.122.152.082.122.12-2.08%1,276,721
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