Vef AB

VEFAB
🏛️ sweden →
2.20
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 5.98 6.18 5.98 6.05 1.0M
2021-12-29 5.98 6.03 5.89 5.98 1.0M
2021-12-28 6.09 6.10 5.70 5.97 1.3M
2021-12-27 6.10 6.26 6.02 6.09 0.8M
2021-12-23 6.14 6.26 6.00 6.00 1.3M
2021-12-22 5.95 6.30 5.70 5.99 2.3M
2021-12-21 5.50 5.66 5.49 5.57 1.4M
2021-12-20 5.32 5.61 5.17 5.46 0.8M
2021-12-17 5.49 5.49 5.16 5.32 1.2M
2021-12-16 5.05 5.35 5.05 5.29 1.4M
2021-12-15 4.94 5.09 4.90 5.02 0.6M
2021-12-14 5.21 5.21 4.68 4.93 3.8M
2021-12-13 5.21 5.31 5.17 5.22 0.8M
2021-12-10 5.31 5.36 5.21 5.29 1.0M
2021-12-09 5.32 5.54 5.22 5.30 0.8M
2021-12-08 5.24 5.33 5.14 5.32 1.3M
2021-12-07 5.28 5.40 5.25 5.25 0.5M
2021-12-06 5.17 5.33 5.12 5.24 1.3M
2021-12-03 5.27 5.38 5.12 5.16 0.6M
2021-12-02 5.36 5.36 5.15 5.27 1.2M
2021-12-01 5.39 5.50 5.18 5.36 0.9M
2021-11-30 5.33 5.48 5.10 5.37 0.8M
2021-11-29 5.23 5.52 5.23 5.34 0.9M
2021-11-26 5.44 5.49 5.23 5.23 0.8M
2021-11-25 5.54 5.65 5.34 5.52 1.3M
2021-11-24 5.56 5.77 5.40 5.53 1.2M
2021-11-23 6.11 6.12 5.46 5.56 2.5M
2021-11-22 6.16 6.25 6.00 6.14 0.6M
2021-11-19 6.09 6.28 6.01 6.14 0.7M
2021-11-18 6.20 6.23 6.08 6.09 0.6M
2021-11-17 6.09 6.26 6.07 6.20 0.8M
2021-11-16 6.25 6.28 6.03 6.05 2.0M
2021-11-15 6.07 6.44 6.07 6.20 3.3M
2021-11-12 5.89 6.07 5.89 5.94 0.4M
2021-11-11 5.83 5.99 5.83 5.88 0.3M
2021-11-10 6.00 6.01 5.80 5.83 0.7M
2021-11-09 5.92 6.13 5.80 5.96 1.1M
2021-11-08 6.18 6.18 5.81 5.91 1.2M
2021-11-05 6.33 6.37 5.95 6.09 0.7M
2021-11-04 5.90 6.31 5.70 6.30 1.6M
2021-11-03 6.00 6.10 5.84 5.89 1.1M
2021-11-02 6.07 6.10 6.00 6.00 1.0M
2021-11-01 6.20 6.27 6.02 6.04 1.1M
2021-10-29 6.00 6.35 6.00 6.22 1.7M
2021-10-28 6.08 6.13 5.97 5.97 1.3M
2021-10-27 6.20 6.20 5.95 6.07 0.5M
2021-10-26 6.20 6.24 6.19 6.20 0.7M
2021-10-25 6.42 6.42 6.15 6.19 0.9M
2021-10-22 6.22 6.50 6.22 6.30 1.1M
2021-10-21 6.30 6.31 6.14 6.21 0.5M
2021-10-20 6.25 6.34 6.20 6.30 0.7M
2021-10-19 6.20 6.38 6.15 6.25 1.0M
2021-10-18 6.21 6.30 6.16 6.20 0.5M
2021-10-15 6.18 6.30 6.15 6.29 0.7M
2021-10-14 6.22 6.30 6.12 6.18 1.0M
2021-10-13 6.10 6.21 6.00 6.20 0.9M
2021-10-12 6.30 6.30 5.93 6.13 0.9M
2021-10-11 6.20 6.50 6.20 6.25 1.3M
2021-10-08 6.30 6.30 6.13 6.20 0.9M
2021-10-07 6.20 6.44 6.12 6.30 1.5M
2021-10-06 5.99 6.11 5.85 6.07 1.3M
2021-10-05 5.96 6.00 5.85 5.99 1.7M
2021-10-04 5.88 6.16 5.88 5.93 1.2M
2021-10-01 5.70 5.93 5.50 5.88 2.0M
2021-09-30 5.85 5.88 5.64 5.66 0.9M
2021-09-29 5.40 5.70 5.25 5.58 0.6M
2021-09-28 5.68 5.70 5.34 5.40 1.0M
2021-09-27 5.75 5.90 5.64 5.67 2.3M
2021-09-24 5.48 5.73 5.43 5.58 1.1M
2021-09-23 5.19 5.43 5.19 5.38 0.8M
2021-09-22 5.00 5.23 5.00 5.17 0.5M
2021-09-21 5.04 5.07 4.79 4.89 0.7M
2021-09-20 5.40 5.43 4.97 5.09 1.4M
2021-09-17 5.10 5.44 5.10 5.12 1.3M
2021-09-16 4.90 5.09 4.88 5.07 1.4M
2021-09-15 5.00 5.00 4.76 4.89 0.9M
2021-09-14 5.01 5.07 4.89 4.93 1.4M
2021-09-13 4.74 5.10 4.73 4.90 1.5M
2021-09-10 4.60 4.72 4.58 4.71 0.4M
2021-09-09 4.60 4.72 4.54 4.60 0.4M
2021-09-08 4.44 4.60 4.44 4.60 0.9M
2021-09-07 4.55 4.64 4.42 4.44 0.6M
2021-09-06 4.45 4.53 4.43 4.53 0.7M
2021-09-03 4.42 4.45 4.36 4.42 0.5M
2021-09-02 4.30 4.39 4.28 4.34 0.4M
2021-09-01 4.21 4.30 4.20 4.28 0.3M
2021-08-31 4.50 4.50 4.21 4.21 0.7M
2021-08-30 4.34 4.44 4.28 4.35 0.6M
2021-08-27 4.39 4.42 4.20 4.34 0.6M
2021-08-26 4.47 4.47 4.39 4.39 1.7M
2021-08-25 4.40 4.47 4.36 4.44 2.0M
2021-08-24 4.44 4.49 4.39 4.49 0.2M
2021-08-23 4.35 5.00 4.35 4.44 0.4M
2021-08-20 4.31 4.46 4.27 4.30 0.2M
2021-08-19 4.31 4.31 4.12 4.26 0.3M
2021-08-18 4.50 4.50 4.10 4.31 1.3M
2021-08-17 4.52 4.52 4.36 4.47 0.1M
2021-08-16 4.50 4.54 4.30 4.41 0.3M
2021-08-13 4.57 4.57 4.47 4.50 0.2M
2021-08-12 4.62 4.68 4.45 4.58 0.2M
2021-08-11 4.70 4.70 4.61 4.62 0.2M
2021-08-10 4.61 4.70 4.61 4.70 0.2M
2021-08-09 4.77 4.85 4.60 4.61 0.4M
2021-08-06 4.71 4.79 4.70 4.77 0.3M
2021-08-05 4.70 4.88 4.65 4.71 0.2M
2021-08-04 4.75 4.85 4.63 4.70 0.2M
2021-08-03 4.68 4.75 4.61 4.70 0.2M
2021-08-02 4.72 4.83 4.43 4.68 0.3M
2021-07-30 4.83 4.83 4.56 4.65 0.5M
2021-07-29 4.90 5.05 4.65 4.78 1.1M
2021-07-28 4.98 4.98 4.52 4.76 2.1M
2021-07-27 4.61 6.00 4.61 5.01 1.1M
2021-07-26 4.28 4.64 4.27 4.58 0.7M
2021-07-23 4.18 4.29 4.12 4.27 0.5M
2021-07-22 4.20 4.20 4.10 4.10 0.4M
2021-07-21 4.20 4.22 4.06 4.20 0.3M
2021-07-20 4.20 4.29 4.05 4.20 0.4M
2021-07-19 4.20 4.29 4.09 4.20 0.3M
2021-07-16 4.29 4.36 4.12 4.16 0.4M
2021-07-15 4.27 4.29 4.11 4.29 0.2M
2021-07-14 3.95 4.29 3.95 4.27 0.4M
2021-07-13 4.25 4.26 3.92 3.92 1.1M
2021-07-12 4.36 4.39 3.98 4.20 0.5M
2021-07-09 4.31 4.40 4.28 4.35 0.8M
2021-07-08 4.14 4.54 4.14 4.25 1.0M
2021-07-07 3.90 4.14 3.90 4.14 0.4M
2021-07-06 3.81 3.93 3.80 3.90 0.2M
2021-07-05 3.95 3.95 3.62 3.74 0.3M