Vertiseit AB (publ) (STO:VERT.B)
Sweden
· Delayed Price · Currency is SEK 65.00
+3.20 (5.18%)
At close: Dec 5, 2025
Vertiseit AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 62.80 | 62.80 | 60.20 | 61.80 | 61.80 | -0.32% | 6,461 |
| Dec 3, 2025 | 64.60 | 64.60 | 60.60 | 62.00 | 62.00 | -4.62% | 5,154 |
| Dec 2, 2025 | 65.00 | 65.80 | 63.60 | 65.00 | 65.00 | - | 9,038 |
| Dec 1, 2025 | 64.40 | 65.00 | 63.40 | 65.00 | 65.00 | - | 6,611 |
| Nov 28, 2025 | 64.60 | 65.00 | 64.00 | 65.00 | 65.00 | 0.31% | 3,589 |
| Nov 27, 2025 | 68.00 | 68.00 | 64.20 | 64.80 | 64.80 | -4.71% | 3,947 |
| Nov 26, 2025 | 64.80 | 68.00 | 64.40 | 68.00 | 68.00 | 4.62% | 5,938 |
| Nov 25, 2025 | 65.60 | 66.00 | 65.00 | 65.00 | 65.00 | -0.91% | 1,578 |
| Nov 24, 2025 | 62.20 | 68.40 | 62.00 | 65.60 | 65.60 | 5.47% | 5,489 |
| Nov 21, 2025 | 62.00 | 63.60 | 62.00 | 62.20 | 62.20 | - | 108,349 |
| Nov 20, 2025 | 64.40 | 64.40 | 62.20 | 62.20 | 62.20 | -1.89% | 1,786 |
| Nov 19, 2025 | 61.80 | 63.80 | 61.80 | 63.40 | 63.40 | - | 103,628 |
| Nov 18, 2025 | 62.60 | 65.20 | 60.60 | 63.40 | 63.40 | 3.59% | 10,496 |
| Nov 17, 2025 | 63.80 | 64.80 | 60.80 | 61.20 | 61.20 | -3.47% | 6,717 |
| Nov 14, 2025 | 63.20 | 64.20 | 63.00 | 63.40 | 63.40 | -1.25% | 4,033 |
| Nov 13, 2025 | 64.80 | 64.80 | 63.00 | 64.20 | 64.20 | -0.93% | 11,128 |
| Nov 12, 2025 | 63.20 | 65.80 | 63.20 | 64.80 | 64.80 | 3.85% | 14,219 |
| Nov 11, 2025 | 63.00 | 64.40 | 62.20 | 62.40 | 62.40 | -0.64% | 6,366 |
| Nov 10, 2025 | 63.20 | 66.00 | 62.00 | 62.80 | 62.80 | -0.32% | 11,078 |
| Nov 7, 2025 | 60.20 | 63.20 | 60.00 | 63.00 | 63.00 | 5.00% | 16,850 |
| Nov 6, 2025 | 60.20 | 60.20 | 58.00 | 60.00 | 60.00 | -2.28% | 31,628 |
| Nov 5, 2025 | 62.80 | 63.00 | 61.40 | 61.40 | 61.40 | -2.23% | 7,682 |
| Nov 4, 2025 | 62.00 | 62.80 | 61.40 | 62.80 | 62.80 | 0.96% | 7,378 |
| Nov 3, 2025 | 62.00 | 63.20 | 61.80 | 62.20 | 62.20 | - | 8,464 |
| Oct 31, 2025 | 63.80 | 63.80 | 60.20 | 62.20 | 62.20 | -2.81% | 27,194 |
| Oct 30, 2025 | 67.00 | 67.00 | 64.00 | 64.00 | 64.00 | -4.48% | 19,364 |
| Oct 29, 2025 | 67.80 | 67.80 | 65.00 | 67.00 | 67.00 | - | 10,190 |
| Oct 28, 2025 | 67.20 | 68.20 | 67.00 | 67.00 | 67.00 | - | 5,385 |
| Oct 27, 2025 | 69.80 | 70.40 | 67.00 | 67.00 | 67.00 | -4.01% | 5,762 |
| Oct 24, 2025 | 68.00 | 70.00 | 66.60 | 69.80 | 69.80 | 2.35% | 75,529 |
| Oct 23, 2025 | 71.60 | 72.00 | 67.00 | 68.20 | 68.20 | -5.54% | 205,573 |
| Oct 22, 2025 | 72.00 | 73.20 | 71.60 | 72.20 | 72.20 | -0.55% | 3,864 |
| Oct 21, 2025 | 72.20 | 72.60 | 72.20 | 72.60 | 72.60 | 2.25% | 2,389 |
| Oct 20, 2025 | 71.80 | 72.00 | 70.20 | 71.00 | 71.00 | -1.11% | 8,966 |
| Oct 17, 2025 | 72.00 | 72.00 | 70.00 | 71.80 | 71.80 | 1.13% | 11,927 |
| Oct 16, 2025 | 68.40 | 71.80 | 67.80 | 71.00 | 71.00 | 4.11% | 5,151 |
| Oct 15, 2025 | 68.60 | 70.00 | 68.00 | 68.20 | 68.20 | -2.29% | 1,914 |
| Oct 14, 2025 | 71.40 | 71.80 | 68.80 | 69.80 | 69.80 | - | 1,092 |
| Oct 13, 2025 | 68.60 | 70.20 | 68.60 | 69.80 | 69.80 | -0.57% | 4,028 |
| Oct 10, 2025 | 69.80 | 70.20 | 69.00 | 70.20 | 70.20 | - | 1,403 |
| Oct 9, 2025 | 71.00 | 71.80 | 69.20 | 70.20 | 70.20 | 0.29% | 1,281 |
| Oct 8, 2025 | 71.60 | 72.60 | 69.00 | 70.00 | 70.00 | -2.78% | 11,038 |
| Oct 7, 2025 | 70.60 | 72.60 | 70.20 | 72.00 | 72.00 | -0.83% | 2,990 |
| Oct 6, 2025 | 72.40 | 73.00 | 72.00 | 72.60 | 72.60 | 0.83% | 22,300 |
| Oct 3, 2025 | 71.20 | 72.60 | 71.20 | 72.00 | 72.00 | 1.41% | 58,764 |
| Oct 2, 2025 | 70.40 | 72.00 | 69.40 | 71.00 | 71.00 | 0.57% | 131,188 |
| Oct 1, 2025 | 74.80 | 74.80 | 69.00 | 70.60 | 70.60 | -5.61% | 17,083 |
| Sep 30, 2025 | 68.00 | 74.80 | 66.40 | 74.80 | 74.80 | 12.65% | 12,081 |
| Sep 29, 2025 | 70.80 | 70.80 | 65.60 | 66.40 | 66.40 | -3.49% | 3,221 |
| Sep 26, 2025 | 68.60 | 70.00 | 68.40 | 68.80 | 68.80 | - | 3,419 |
| Sep 25, 2025 | 70.40 | 70.40 | 68.60 | 68.80 | 68.80 | -1.15% | 1,844 |
| Sep 24, 2025 | 68.60 | 70.00 | 68.60 | 69.60 | 69.60 | -0.57% | 1,734 |
| Sep 23, 2025 | 69.40 | 70.00 | 69.40 | 70.00 | 70.00 | 0.86% | 728 |
| Sep 22, 2025 | 70.00 | 70.00 | 69.40 | 69.40 | 69.40 | -0.86% | 1,964 |
| Sep 19, 2025 | 70.60 | 70.60 | 69.80 | 70.00 | 70.00 | -0.57% | 1,463 |
| Sep 18, 2025 | 69.80 | 70.80 | 69.40 | 70.40 | 70.40 | 0.28% | 1,400 |
| Sep 17, 2025 | 70.40 | 70.80 | 69.20 | 70.20 | 70.20 | -0.57% | 5,256 |
| Sep 16, 2025 | 72.00 | 72.00 | 70.60 | 70.60 | 70.60 | -1.94% | 1,246 |
| Sep 15, 2025 | 72.60 | 72.60 | 71.40 | 72.00 | 72.00 | -0.83% | 5,318 |
| Sep 12, 2025 | 74.20 | 75.00 | 72.00 | 72.60 | 72.60 | -2.16% | 4,878 |
| Sep 11, 2025 | 71.80 | 74.40 | 71.00 | 74.20 | 74.20 | 2.20% | 4,628 |
| Sep 10, 2025 | 74.00 | 74.00 | 72.00 | 72.60 | 72.60 | 0.83% | 1,744 |
| Sep 9, 2025 | 72.20 | 72.80 | 71.40 | 72.00 | 72.00 | -0.55% | 310 |
| Sep 8, 2025 | 71.20 | 72.80 | 71.20 | 72.40 | 72.40 | 1.69% | 4,455 |
| Sep 5, 2025 | 73.60 | 73.60 | 70.20 | 71.20 | 71.20 | -2.73% | 8,347 |
| Sep 4, 2025 | 73.20 | 74.80 | 72.20 | 73.20 | 73.20 | 0.55% | 19,545 |
| Sep 3, 2025 | 70.00 | 74.20 | 67.80 | 72.80 | 72.80 | 6.74% | 424,377 |
| Sep 2, 2025 | 68.00 | 71.80 | 65.80 | 68.20 | 68.20 | 1.79% | 18,519 |
| Sep 1, 2025 | 65.60 | 67.40 | 65.00 | 67.00 | 67.00 | -0.59% | 7,373 |
| Aug 29, 2025 | 65.40 | 67.40 | 65.40 | 67.40 | 67.40 | 2.74% | 2,874 |
| Aug 28, 2025 | 68.40 | 69.20 | 65.60 | 65.60 | 65.60 | -1.80% | 4,007 |
| Aug 27, 2025 | 68.60 | 68.60 | 66.80 | 66.80 | 66.80 | -2.62% | 3,117 |
| Aug 26, 2025 | 68.40 | 69.40 | 67.40 | 68.60 | 68.60 | -0.29% | 3,829 |
| Aug 25, 2025 | 69.80 | 69.80 | 67.80 | 68.80 | 68.80 | -1.15% | 3,304 |
| Aug 22, 2025 | 69.80 | 70.00 | 67.60 | 69.60 | 69.60 | - | 1,403 |
| Aug 21, 2025 | 69.80 | 70.00 | 68.60 | 69.60 | 69.60 | 0.87% | 4,811 |
| Aug 20, 2025 | 67.80 | 69.80 | 67.80 | 69.00 | 69.00 | 1.17% | 2,242 |
| Aug 19, 2025 | 69.20 | 69.20 | 67.80 | 68.20 | 68.20 | 0.59% | 3,825 |
| Aug 18, 2025 | 71.60 | 73.00 | 67.20 | 67.80 | 67.80 | -5.57% | 15,953 |
| Aug 15, 2025 | 68.60 | 73.80 | 67.40 | 71.80 | 71.80 | 5.28% | 6,874 |
| Aug 14, 2025 | 68.40 | 71.00 | 67.40 | 68.20 | 68.20 | -1.16% | 12,544 |
| Aug 13, 2025 | 75.40 | 75.40 | 69.00 | 69.00 | 69.00 | -7.26% | 15,732 |
| Aug 12, 2025 | 77.20 | 77.80 | 73.20 | 74.40 | 74.40 | -3.88% | 19,934 |
| Aug 11, 2025 | 78.20 | 78.80 | 76.80 | 77.40 | 77.40 | -0.77% | 7,692 |
| Aug 8, 2025 | 77.00 | 79.00 | 77.00 | 78.00 | 78.00 | 1.30% | 9,943 |
| Aug 7, 2025 | 74.60 | 77.60 | 74.20 | 77.00 | 77.00 | 2.94% | 3,488 |
| Aug 6, 2025 | 75.80 | 75.80 | 74.20 | 74.80 | 74.80 | -1.32% | 3,071 |
| Aug 5, 2025 | 73.80 | 78.80 | 73.80 | 75.80 | 75.80 | 2.99% | 11,243 |
| Aug 4, 2025 | 73.00 | 73.60 | 72.80 | 73.60 | 73.60 | 3.37% | 3,934 |
| Aug 1, 2025 | 72.80 | 72.80 | 70.20 | 71.20 | 71.20 | -1.93% | 5,199 |
| Jul 31, 2025 | 74.00 | 75.40 | 71.60 | 72.60 | 72.60 | -1.09% | 5,395 |
| Jul 30, 2025 | 72.20 | 74.00 | 71.40 | 73.40 | 73.40 | 1.10% | 11,452 |
| Jul 29, 2025 | 72.60 | 73.00 | 72.00 | 72.60 | 72.60 | - | 1,189 |
| Jul 28, 2025 | 73.80 | 74.00 | 72.20 | 72.60 | 72.60 | -1.36% | 13,871 |
| Jul 25, 2025 | 75.00 | 75.00 | 73.20 | 73.60 | 73.60 | - | 5,053 |
| Jul 24, 2025 | 76.00 | 76.00 | 72.00 | 73.60 | 73.60 | -3.92% | 15,625 |
| Jul 23, 2025 | 76.40 | 77.80 | 75.20 | 76.60 | 76.60 | 0.26% | 54,140 |
| Jul 22, 2025 | 73.20 | 78.20 | 72.40 | 76.40 | 76.40 | 3.24% | 32,073 |
| Jul 21, 2025 | 69.20 | 74.00 | 69.20 | 74.00 | 74.00 | 6.02% | 20,602 |
| Jul 18, 2025 | 67.40 | 69.80 | 66.20 | 69.80 | 69.80 | 4.18% | 6,290 |