Vertiseit AB (publ) (STO:VERT.B)
Sweden
· Delayed Price · Currency is SEK 54.40
-1.60 (-2.86%)
Apr 28, 2026, 5:29 PM CET
Vertiseit AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 56.00 | 56.00 | 50.00 | 54.40 | 54.40 | -2.86% | 29,900 |
| Apr 27, 2026 | 57.40 | 57.40 | 54.20 | 56.00 | 56.00 | -4.76% | 13,130 |
| Apr 24, 2026 | 59.20 | 59.60 | 57.80 | 58.80 | 58.80 | -0.68% | 2,653 |
| Apr 23, 2026 | 60.00 | 60.00 | 57.60 | 59.20 | 59.20 | -1.00% | 2,163 |
| Apr 22, 2026 | 58.00 | 59.80 | 56.80 | 59.80 | 59.80 | 3.82% | 9,378 |
| Apr 21, 2026 | 59.60 | 59.60 | 57.60 | 57.60 | 57.60 | -1.71% | 3,047 |
| Apr 20, 2026 | 57.60 | 60.00 | 57.40 | 58.60 | 58.60 | -0.34% | 3,629 |
| Apr 17, 2026 | 56.40 | 59.40 | 56.20 | 58.80 | 58.80 | 5.38% | 9,717 |
| Apr 16, 2026 | 55.00 | 56.20 | 55.00 | 55.80 | 55.80 | 0.36% | 8,869 |
| Apr 15, 2026 | 56.80 | 58.00 | 55.40 | 55.60 | 55.60 | -2.11% | 2,810 |
| Apr 14, 2026 | 55.00 | 57.20 | 55.00 | 56.80 | 56.80 | 2.90% | 7,920 |
| Apr 13, 2026 | 55.60 | 56.40 | 53.60 | 55.20 | 55.20 | -0.72% | 1,985 |
| Apr 10, 2026 | 54.80 | 56.60 | 54.80 | 55.60 | 55.60 | -1.42% | 3,810 |
| Apr 9, 2026 | 56.80 | 57.60 | 53.00 | 56.40 | 56.40 | 0.71% | 5,316 |
| Apr 8, 2026 | 56.80 | 57.20 | 55.00 | 56.00 | 56.00 | 2.19% | 2,358 |
| Apr 7, 2026 | 54.40 | 57.00 | 54.00 | 54.80 | 54.80 | - | 7,943 |
| Apr 2, 2026 | 55.00 | 55.00 | 54.80 | 54.80 | 54.80 | -0.36% | 49 |
| Apr 1, 2026 | 57.00 | 57.00 | 54.60 | 55.00 | 55.00 | -1.79% | 3,979 |
| Mar 31, 2026 | 56.60 | 56.60 | 50.60 | 56.00 | 56.00 | 1.45% | 11,548 |
| Mar 30, 2026 | 56.40 | 56.40 | 55.00 | 55.20 | 55.20 | -2.13% | 205 |
| Mar 27, 2026 | 54.60 | 57.00 | 54.40 | 56.40 | 56.40 | 4.06% | 400 |
| Mar 26, 2026 | 57.00 | 57.00 | 52.40 | 54.20 | 54.20 | -1.09% | 201,057 |
| Mar 25, 2026 | 58.00 | 58.00 | 54.80 | 54.80 | 54.80 | 0.74% | 303 |
| Mar 24, 2026 | 56.60 | 56.60 | 52.00 | 54.40 | 54.40 | -3.20% | 1,618 |
| Mar 23, 2026 | 52.80 | 56.80 | 52.60 | 56.20 | 56.20 | 2.18% | 10,091 |
| Mar 20, 2026 | 57.20 | 57.20 | 54.20 | 55.00 | 55.00 | -3.51% | 7,120 |
| Mar 19, 2026 | 56.80 | 58.80 | 56.40 | 57.00 | 57.00 | -2.73% | 5,832 |
| Mar 18, 2026 | 57.00 | 59.80 | 56.60 | 58.60 | 58.60 | 3.90% | 7,962 |
| Mar 17, 2026 | 57.00 | 58.40 | 56.40 | 56.40 | 56.40 | -3.75% | 5,104 |
| Mar 16, 2026 | 59.00 | 59.40 | 56.40 | 58.60 | 58.60 | 0.69% | 1,641 |
| Mar 13, 2026 | 59.40 | 59.40 | 57.80 | 58.20 | 58.20 | -0.34% | 2,104 |
| Mar 12, 2026 | 56.60 | 59.00 | 56.60 | 58.40 | 58.40 | -0.68% | 21,821 |
| Mar 11, 2026 | 59.00 | 59.00 | 56.00 | 58.80 | 58.80 | 0.68% | 2,001 |
| Mar 10, 2026 | 54.40 | 58.40 | 54.20 | 58.40 | 58.40 | 9.36% | 10,540 |
| Mar 9, 2026 | 55.20 | 55.20 | 52.80 | 53.40 | 53.40 | -3.26% | 14,066 |
| Mar 6, 2026 | 56.60 | 56.60 | 55.20 | 55.20 | 55.20 | 1.85% | 2,657 |
| Mar 5, 2026 | 52.80 | 54.60 | 52.40 | 54.20 | 54.20 | 2.26% | 3,544 |
| Mar 4, 2026 | 51.80 | 54.00 | 51.80 | 53.00 | 53.00 | 1.92% | 2,331 |
| Mar 3, 2026 | 52.60 | 52.80 | 52.00 | 52.00 | 52.00 | -3.70% | 3,835 |
| Mar 2, 2026 | 53.20 | 55.60 | 52.80 | 54.00 | 54.00 | -3.57% | 10,076 |
| Feb 27, 2026 | 56.60 | 56.60 | 55.60 | 56.00 | 56.00 | -1.06% | 762 |
| Feb 26, 2026 | 56.60 | 56.60 | 55.40 | 56.60 | 56.60 | -0.35% | 2,246 |
| Feb 25, 2026 | 58.00 | 58.20 | 56.40 | 56.80 | 56.80 | 0.71% | 2,384 |
| Feb 24, 2026 | 58.00 | 58.00 | 54.00 | 56.40 | 56.40 | -2.42% | 10,213 |
| Feb 23, 2026 | 56.80 | 58.80 | 56.60 | 57.80 | 57.80 | - | 1,473 |
| Feb 20, 2026 | 55.40 | 59.00 | 55.40 | 57.80 | 57.80 | 4.33% | 28,319 |
| Feb 19, 2026 | 53.80 | 56.80 | 53.20 | 55.40 | 55.40 | 1.47% | 15,002 |
| Feb 18, 2026 | 51.00 | 56.00 | 51.00 | 54.60 | 54.60 | 5.81% | 6,804 |
| Feb 17, 2026 | 51.00 | 52.00 | 51.00 | 51.60 | 51.60 | 1.18% | 6,755 |
| Feb 16, 2026 | 53.40 | 55.00 | 51.00 | 51.00 | 51.00 | -4.14% | 8,259 |
| Feb 13, 2026 | 49.00 | 55.00 | 49.00 | 53.20 | 53.20 | 11.53% | 12,197 |
| Feb 12, 2026 | 50.80 | 54.00 | 47.10 | 47.70 | 47.70 | -12.32% | 53,411 |
| Feb 11, 2026 | 55.60 | 57.20 | 52.00 | 54.40 | 54.40 | -5.23% | 23,101 |
| Feb 10, 2026 | 53.40 | 60.00 | 53.40 | 57.40 | 57.40 | 1.77% | 13,228 |
| Feb 9, 2026 | 57.80 | 58.40 | 52.60 | 56.40 | 56.40 | - | 3,793 |
| Feb 6, 2026 | 56.60 | 60.40 | 56.40 | 56.40 | 56.40 | -2.08% | 3,016 |
| Feb 5, 2026 | 57.40 | 59.00 | 56.40 | 57.60 | 57.60 | 0.35% | 4,364 |
| Feb 4, 2026 | 56.60 | 60.00 | 56.60 | 57.40 | 57.40 | 1.41% | 11,884 |
| Feb 3, 2026 | 57.80 | 57.80 | 55.40 | 56.60 | 56.60 | -1.74% | 9,533 |
| Feb 2, 2026 | 59.20 | 59.80 | 57.20 | 57.60 | 57.60 | -2.37% | 7,826 |
| Jan 30, 2026 | 58.00 | 59.20 | 57.80 | 59.00 | 59.00 | - | 14,812 |
| Jan 29, 2026 | 61.00 | 61.00 | 57.60 | 59.00 | 59.00 | -3.91% | 20,334 |
| Jan 28, 2026 | 61.20 | 62.40 | 60.00 | 61.40 | 61.40 | -1.60% | 10,878 |
| Jan 27, 2026 | 63.40 | 63.40 | 60.80 | 62.40 | 62.40 | -1.27% | 8,599 |
| Jan 26, 2026 | 64.60 | 64.60 | 63.20 | 63.20 | 63.20 | -0.32% | 142 |
| Jan 23, 2026 | 64.20 | 64.20 | 62.00 | 63.40 | 63.40 | -0.31% | 4,682 |
| Jan 22, 2026 | 64.00 | 64.80 | 60.60 | 63.60 | 63.60 | -0.31% | 3,253 |
| Jan 21, 2026 | 63.20 | 64.40 | 62.60 | 63.80 | 63.80 | -0.31% | 2,740 |
| Jan 20, 2026 | 62.40 | 64.20 | 61.00 | 64.00 | 64.00 | 1.59% | 2,696 |
| Jan 19, 2026 | 60.20 | 65.00 | 60.20 | 63.00 | 63.00 | -3.08% | 4,019 |
| Jan 16, 2026 | 64.40 | 65.80 | 63.20 | 65.00 | 65.00 | -0.61% | 6,739 |
| Jan 15, 2026 | 66.20 | 66.20 | 63.60 | 65.40 | 65.40 | -0.61% | 4,090 |
| Jan 14, 2026 | 65.60 | 65.80 | 64.00 | 65.80 | 65.80 | -0.60% | 137,883 |
| Jan 13, 2026 | 66.00 | 66.20 | 64.20 | 66.20 | 66.20 | 0.61% | 2,167 |
| Jan 12, 2026 | 65.40 | 66.00 | 64.40 | 65.80 | 65.80 | 0.30% | 6,024 |
| Jan 9, 2026 | 62.80 | 65.60 | 62.60 | 65.60 | 65.60 | 2.50% | 10,174 |
| Jan 8, 2026 | 63.20 | 64.80 | 63.20 | 64.00 | 64.00 | -0.93% | 2,759 |
| Jan 7, 2026 | 65.40 | 65.40 | 63.00 | 64.60 | 64.60 | -0.31% | 4,841 |
| Jan 5, 2026 | 66.40 | 66.80 | 64.00 | 64.80 | 64.80 | -1.82% | 3,131 |
| Jan 2, 2026 | 67.60 | 67.60 | 65.20 | 66.00 | 66.00 | -2.08% | 4,193 |
| Dec 30, 2025 | 63.80 | 69.00 | 61.80 | 67.40 | 67.40 | 5.64% | 25,465 |
| Dec 29, 2025 | 62.20 | 65.40 | 62.20 | 63.80 | 63.80 | -7.27% | 7,447 |
| Dec 23, 2025 | 62.00 | 68.80 | 61.00 | 68.80 | 68.80 | 10.97% | 3,687 |
| Dec 22, 2025 | 60.40 | 62.40 | 60.20 | 62.00 | 62.00 | 2.65% | 8,703 |
| Dec 19, 2025 | 61.80 | 61.80 | 60.40 | 60.40 | 60.40 | -1.63% | 2,065 |
| Dec 18, 2025 | 61.40 | 62.00 | 60.60 | 61.40 | 61.40 | 0.66% | 24,815 |
| Dec 17, 2025 | 60.80 | 61.00 | 60.40 | 61.00 | 61.00 | -0.33% | 7,214 |
| Dec 16, 2025 | 60.80 | 61.20 | 60.00 | 61.20 | 61.20 | 0.33% | 754 |
| Dec 15, 2025 | 62.00 | 62.40 | 59.20 | 61.00 | 61.00 | -1.29% | 29,879 |
| Dec 12, 2025 | 62.00 | 62.40 | 61.20 | 61.80 | 61.80 | -1.90% | 2,509 |
| Dec 11, 2025 | 61.80 | 63.80 | 61.20 | 63.00 | 63.00 | 0.96% | 4,328 |
| Dec 10, 2025 | 63.20 | 63.20 | 62.00 | 62.40 | 62.40 | -1.27% | 2,624 |
| Dec 9, 2025 | 64.80 | 65.00 | 63.20 | 63.20 | 63.20 | -2.17% | 3,524 |
| Dec 8, 2025 | 65.00 | 66.20 | 64.00 | 64.60 | 64.60 | -0.62% | 13,824 |
| Dec 5, 2025 | 64.60 | 65.00 | 63.00 | 65.00 | 65.00 | 5.18% | 25,571 |
| 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 |