Västra Hamnen Corporate Finance AB (publ) (STO:VH)
Sweden
· Delayed Price · Currency is SEK 21.20
-6.60 (-23.74%)
Apr 29, 2026, 12:17 PM CET
STO:VH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 25.80 | 25.80 | 21.00 | 21.00 | - | -24.46% | 7,853 |
| Apr 28, 2026 | 27.40 | 28.00 | 27.40 | 27.80 | 27.80 | -2.80% | 1,520 |
| Apr 27, 2026 | 27.40 | 29.00 | 27.40 | 28.60 | 28.60 | 0.70% | 4,209 |
| Apr 24, 2026 | 28.20 | 28.40 | 28.00 | 28.40 | 28.40 | 2.90% | 946 |
| Apr 22, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -0.72% | 550 |
| Apr 21, 2026 | 27.20 | 28.20 | 27.20 | 27.80 | 27.80 | - | 5,254 |
| Apr 20, 2026 | 28.00 | 28.00 | 27.80 | 27.80 | 27.80 | 2.96% | 1,834 |
| Apr 17, 2026 | 26.80 | 27.00 | 26.80 | 27.00 | 27.00 | 3.85% | 608 |
| Apr 15, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.76% | 60 |
| Apr 10, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 0.77% | 600 |
| Apr 8, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 127 |
| Apr 1, 2026 | 25.40 | 26.00 | 25.40 | 26.00 | 26.00 | 3.17% | 676 |
| Mar 31, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.79% | 600 |
| Mar 30, 2026 | 25.20 | 25.40 | 25.20 | 25.40 | 25.40 | -2.31% | 344 |
| Mar 26, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 38 |
| Mar 20, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -2.26% | 590 |
| Mar 16, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -0.75% | 100 |
| Mar 13, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - | 30 |
| Mar 12, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 3.08% | 15 |
| Mar 11, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -3.70% | 10 |
| Mar 9, 2026 | 26.00 | 27.00 | 26.00 | 27.00 | 27.00 | 0.75% | 1,205 |
| Mar 6, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - | 8 |
| Mar 5, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 0.75% | 35 |
| Mar 4, 2026 | 26.20 | 26.60 | 26.20 | 26.60 | 26.60 | 4.72% | 1,500 |
| Mar 3, 2026 | 26.60 | 26.60 | 25.00 | 25.40 | 25.40 | -5.22% | 4,200 |
| Mar 2, 2026 | 25.20 | 26.80 | 25.20 | 26.80 | 26.80 | 3.08% | 1,210 |
| Feb 27, 2026 | 27.80 | 27.80 | 26.00 | 26.00 | 26.00 | -6.47% | 2,803 |
| Feb 26, 2026 | 28.60 | 28.60 | 27.80 | 27.80 | 27.80 | 0.72% | 1,000 |
| Feb 23, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - | 1 |
| Feb 20, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -2.82% | 1,112 |
| Feb 19, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - | 3 |
| Feb 13, 2026 | 28.20 | 28.40 | 28.20 | 28.40 | 28.40 | -2.74% | 62 |
| Feb 12, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 0.69% | 10 |
| Feb 10, 2026 | 28.80 | 29.00 | 28.80 | 29.00 | 29.00 | - | 560 |
| Feb 9, 2026 | 28.00 | 29.60 | 28.00 | 29.00 | 29.00 | - | 632 |
| Feb 6, 2026 | 29.60 | 29.60 | 29.00 | 29.00 | 29.00 | -5.23% | 838 |
| Feb 5, 2026 | 29.60 | 30.60 | 29.60 | 30.60 | 30.60 | 2.68% | 26 |
| Feb 3, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - | 22 |
| Feb 2, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -2.61% | 2 |
| Jan 30, 2026 | 30.60 | 30.60 | 29.80 | 30.60 | 30.60 | -6.13% | 4,252 |
| Jan 29, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - | 24 |
| Jan 27, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 0.62% | 2 |
| Jan 22, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - | 10 |
| Jan 21, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 0.62% | 2 |
| Jan 20, 2026 | 33.20 | 33.20 | 32.00 | 32.20 | 32.20 | -3.59% | 1,044 |
| Jan 19, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 1.83% | 2 |
| Jan 16, 2026 | 31.80 | 32.80 | 31.80 | 32.80 | 32.80 | - | 768 |
| Jan 15, 2026 | 33.00 | 33.00 | 32.80 | 32.80 | 32.80 | -0.61% | 3 |
| Jan 14, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 2 |
| Jan 13, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 0.61% | 2 |
| Jan 12, 2026 | 33.00 | 33.00 | 32.80 | 32.80 | 32.80 | -0.61% | 18 |
| Jan 9, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 2 |
| Jan 8, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 2 |
| Jan 7, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 4 |
| Jan 5, 2026 | 33.00 | 33.00 | 32.80 | 33.00 | 33.00 | - | 547 |
| Jan 2, 2026 | 32.60 | 33.00 | 32.60 | 33.00 | 33.00 | - | 2,235 |
| Dec 30, 2025 | 34.40 | 34.40 | 30.00 | 33.00 | 33.00 | -4.07% | 6,966 |
| Dec 29, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 1.78% | 2 |
| Dec 23, 2025 | 33.80 | 33.80 | 32.60 | 33.80 | 33.80 | 0.60% | 465 |
| Dec 22, 2025 | 33.80 | 33.80 | 33.60 | 33.60 | 33.60 | 1.82% | 567 |
| Dec 19, 2025 | 34.00 | 34.00 | 32.80 | 33.00 | 33.00 | -2.94% | 872 |
| Dec 18, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 2 |
| Dec 17, 2025 | 33.20 | 34.00 | 33.20 | 34.00 | 34.00 | -1.16% | 80 |
| Dec 15, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 0.58% | 21 |
| Dec 11, 2025 | 35.40 | 35.40 | 34.20 | 34.20 | 34.20 | -3.39% | 457 |
| Dec 9, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - | 3 |
| Dec 8, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 1.14% | 5 |
| Dec 3, 2025 | 35.20 | 35.20 | 35.00 | 35.00 | 35.00 | -1.69% | 1,016 |
| Dec 1, 2025 | 36.00 | 36.00 | 35.60 | 35.60 | 35.60 | -1.11% | 472 |
| Nov 28, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 35 |
| Nov 27, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 25 |
| Nov 24, 2025 | 35.00 | 36.00 | 35.00 | 36.00 | 36.00 | 2.27% | 433 |
| Nov 21, 2025 | 35.20 | 35.20 | 35.00 | 35.20 | 35.20 | -3.30% | 3,452 |
| Nov 20, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 4.00% | 8 |
| Nov 19, 2025 | 35.60 | 35.60 | 35.00 | 35.00 | 35.00 | -2.23% | 900 |
| Nov 18, 2025 | 36.40 | 36.60 | 35.00 | 35.80 | 35.80 | 1.70% | 2,974 |
| Nov 17, 2025 | 36.00 | 36.00 | 35.20 | 35.20 | 35.20 | -4.86% | 1,907 |
| Nov 14, 2025 | 37.40 | 37.40 | 37.00 | 37.00 | 37.00 | -2.63% | 801 |
| Nov 13, 2025 | 38.00 | 39.20 | 38.00 | 38.00 | 38.00 | -0.52% | 2,203 |
| Nov 12, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -1.55% | 3 |
| Nov 11, 2025 | 40.00 | 40.00 | 38.80 | 38.80 | 38.80 | -3.00% | 454 |
| Nov 10, 2025 | 39.80 | 40.40 | 39.00 | 40.00 | 40.00 | -0.99% | 541 |
| Nov 6, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 1.51% | 400 |
| Nov 5, 2025 | 39.00 | 40.60 | 39.00 | 39.80 | 39.80 | -0.50% | 1,669 |
| Nov 4, 2025 | 41.00 | 41.00 | 40.00 | 40.00 | 40.00 | -6.10% | 894 |
| Nov 3, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - | 2 |
| Oct 31, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 0.47% | 21 |
| Oct 30, 2025 | 40.00 | 42.60 | 38.20 | 42.40 | 42.40 | 4.95% | 13,640 |
| Oct 29, 2025 | 40.40 | 41.40 | 40.40 | 40.40 | 40.40 | - | 1,798 |