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
2022-12-30 2.53 2.53 2.45 2.45 0.4M
2022-12-29 2.46 2.55 2.40 2.54 0.8M
2022-12-28 2.42 2.48 2.39 2.46 0.5M
2022-12-27 2.42 2.49 2.39 2.42 0.7M
2022-12-23 2.46 2.49 2.40 2.42 1.0M
2022-12-22 2.50 2.52 2.43 2.46 0.9M
2022-12-21 2.57 2.59 2.46 2.50 2.2M
2022-12-20 2.64 2.64 2.54 2.57 1.0M
2022-12-19 2.72 2.76 2.63 2.64 1.1M
2022-12-16 2.87 2.90 2.71 2.76 2.0M
2022-12-15 2.87 3.02 2.84 2.87 2.9M
2022-12-14 2.86 2.91 2.82 2.88 1.7M
2022-12-13 2.88 2.95 2.83 2.86 1.1M
2022-12-12 2.89 2.93 2.85 2.88 0.9M
2022-12-09 2.87 2.93 2.87 2.89 0.6M
2022-12-08 2.88 2.92 2.86 2.88 0.8M
2022-12-07 2.92 2.92 2.86 2.88 1.1M
2022-12-06 2.92 2.94 2.88 2.92 0.9M
2022-12-05 2.99 3.05 2.92 2.94 1.1M
2022-12-02 2.91 3.11 2.91 2.99 2.0M
2022-12-01 2.95 3.03 2.91 2.96 1.6M
2022-11-30 2.84 2.95 2.84 2.90 1.8M
2022-11-29 2.90 2.91 2.80 2.84 0.9M
2022-11-28 2.97 2.98 2.86 2.89 0.6M
2022-11-25 2.99 3.11 2.95 2.96 0.9M
2022-11-24 2.90 3.00 2.85 2.94 0.6M
2022-11-23 2.90 2.93 2.85 2.90 0.5M
2022-11-22 2.86 2.98 2.84 2.90 0.8M
2022-11-21 2.89 2.90 2.85 2.86 0.8M
2022-11-18 2.88 2.98 2.82 2.89 0.8M
2022-11-17 2.83 2.88 2.82 2.82 0.9M
2022-11-16 2.91 2.91 2.80 2.85 1.1M
2022-11-15 2.94 2.98 2.90 2.91 1.3M
2022-11-14 2.98 3.02 2.94 2.95 1.3M
2022-11-11 2.94 3.08 2.94 2.98 1.8M
2022-11-10 2.95 3.04 2.90 2.93 2.9M
2022-11-09 2.94 2.98 2.88 2.95 0.7M
2022-11-08 2.75 2.95 2.75 2.90 1.6M
2022-11-07 2.72 2.75 2.64 2.75 0.9M
2022-11-04 2.62 2.78 2.59 2.78 0.6M
2022-11-03 2.66 2.66 2.56 2.62 0.8M
2022-11-02 2.67 2.69 2.62 2.66 0.6M
2022-11-01 2.58 2.73 2.58 2.68 1.0M
2022-10-31 2.60 2.62 2.54 2.58 1.0M
2022-10-28 2.72 2.73 2.59 2.59 1.2M
2022-10-27 2.75 2.75 2.67 2.72 1.4M
2022-10-26 2.67 2.79 2.60 2.75 2.1M
2022-10-25 2.52 2.85 2.52 2.67 1.8M
2022-10-24 2.44 2.59 2.43 2.52 1.1M
2022-10-21 2.39 2.43 2.38 2.40 0.5M
2022-10-20 2.38 2.45 2.36 2.39 0.6M
2022-10-19 2.40 2.46 2.38 2.38 0.5M
2022-10-18 2.40 2.50 2.38 2.45 0.6M
2022-10-17 2.24 2.40 2.24 2.35 0.6M
2022-10-14 2.27 2.37 2.24 2.24 0.4M
2022-10-13 2.18 2.27 2.17 2.22 0.8M
2022-10-12 2.20 2.25 2.18 2.20 0.8M
2022-10-11 2.20 2.22 2.15 2.20 1.4M
2022-10-10 2.15 2.23 2.14 2.20 0.8M
2022-10-07 2.21 2.24 2.15 2.17 0.9M
2022-10-06 2.24 2.25 2.19 2.20 0.6M
2022-10-05 2.23 2.27 2.19 2.20 1.0M
2022-10-04 2.20 2.28 2.20 2.23 1.0M
2022-10-03 2.16 2.23 2.10 2.20 0.9M
2022-09-30 2.12 2.20 2.12 2.16 1.0M
2022-09-29 2.15 2.20 2.12 2.12 0.6M
2022-09-28 2.20 2.20 2.13 2.15 0.9M
2022-09-27 2.25 2.29 2.17 2.21 1.0M
2022-09-26 2.26 2.28 2.22 2.25 0.6M
2022-09-23 2.38 2.44 2.26 2.26 0.9M
2022-09-22 2.35 2.44 2.29 2.38 1.6M
2022-09-21 2.35 2.37 2.29 2.35 0.4M
2022-09-20 2.30 2.35 2.29 2.33 0.8M
2022-09-19 2.26 2.30 2.18 2.30 0.8M
2022-09-16 2.38 2.39 2.15 2.26 6.6M
2022-09-15 2.37 2.44 2.37 2.38 0.7M
2022-09-14 2.45 2.45 2.37 2.37 0.7M
2022-09-13 2.39 2.57 2.38 2.45 1.1M
2022-09-12 2.46 2.46 2.37 2.39 1.0M
2022-09-09 2.39 2.46 2.39 2.46 0.8M
2022-09-08 2.41 2.45 2.34 2.39 0.8M
2022-09-07 2.30 2.41 2.26 2.41 0.9M
2022-09-06 2.40 2.45 2.33 2.37 0.9M
2022-09-05 2.54 2.54 2.33 2.40 1.4M
2022-09-02 2.40 2.58 2.39 2.56 0.9M
2022-09-01 2.58 2.58 2.39 2.40 0.8M
2022-08-31 2.42 2.58 2.41 2.58 1.0M
2022-08-30 2.30 2.49 2.30 2.42 0.9M
2022-08-29 2.51 2.51 2.27 2.32 1.8M
2022-08-26 2.49 2.65 2.45 2.51 1.5M
2022-08-25 2.32 2.50 2.32 2.49 1.0M
2022-08-24 2.30 2.34 2.21 2.29 0.8M
2022-08-23 2.28 2.35 2.22 2.31 26.1M
2022-08-22 2.40 2.45 2.20 2.28 1.5M
2022-08-19 2.23 2.26 2.16 2.16 0.6M
2022-08-18 2.25 2.36 2.22 2.22 0.6M
2022-08-17 2.36 2.36 2.24 2.25 0.4M
2022-08-16 2.28 2.37 2.27 2.36 0.9M
2022-08-15 2.37 2.40 2.28 2.28 0.5M
2022-08-12 2.34 2.43 2.34 2.37 0.7M
2022-08-11 2.20 2.42 2.20 2.34 1.0M
2022-08-10 2.13 2.23 2.11 2.20 1.7M
2022-08-09 2.22 2.22 2.12 2.13 0.8M
2022-08-08 2.25 2.28 2.21 2.22 0.6M
2022-08-05 2.26 2.29 2.20 2.24 0.6M
2022-08-04 2.21 2.31 2.21 2.26 0.9M
2022-08-03 2.22 2.29 2.19 2.21 2.0M
2022-08-02 2.30 2.30 2.21 2.22 1.3M
2022-08-01 2.40 2.40 2.27 2.30 1.4M
2022-07-29 2.32 2.66 2.32 2.38 2.6M
2022-07-28 2.31 2.41 2.28 2.30 1.1M
2022-07-27 2.20 2.30 2.20 2.23 0.5M
2022-07-26 2.30 2.32 2.20 2.22 0.6M
2022-07-25 2.29 2.44 2.29 2.30 1.0M
2022-07-22 2.34 2.42 2.28 2.29 1.0M
2022-07-21 2.40 2.53 2.32 2.32 1.1M
2022-07-20 2.25 2.58 2.25 2.40 2.7M
2022-07-19 2.24 2.24 2.16 2.20 0.9M
2022-07-18 2.10 2.23 2.10 2.20 0.8M
2022-07-15 2.15 2.15 2.07 2.10 0.8M
2022-07-14 2.22 2.22 2.11 2.13 2.3M
2022-07-13 2.25 2.30 2.21 2.22 0.7M
2022-07-12 2.39 2.40 2.20 2.25 0.6M
2022-07-11 2.45 2.45 2.27 2.35 2.5M
2022-07-08 2.17 2.53 2.15 2.43 2.2M
2022-07-07 2.05 2.23 2.03 2.17 2.0M
2022-07-06 2.40 2.46 1.95 2.10 7.5M
2022-07-05 2.36 2.45 2.34 2.38 0.9M
2022-07-04 2.37 2.41 2.32 2.35 0.6M
2022-07-01 2.32 2.52 2.31 2.37 0.7M
2022-06-30 2.36 2.39 2.30 2.32 0.8M
2022-06-29 2.40 2.47 2.30 2.40 1.5M
2022-06-28 2.52 2.60 2.36 2.40 1.0M
2022-06-27 2.52 2.62 2.43 2.52 1.5M
2022-06-23 2.57 2.58 2.47 2.51 0.5M
2022-06-22 2.62 2.62 2.46 2.57 0.8M
2022-06-21 2.60 2.74 2.57 2.62 0.6M
2022-06-20 2.78 2.78 2.62 2.67 0.7M
2022-06-17 2.66 2.81 2.66 2.72 0.7M
2022-06-16 2.88 2.91 2.65 2.65 1.5M
2022-06-15 3.03 3.03 2.76 2.99 1.5M
2022-06-14 3.14 3.17 2.79 3.03 3.7M
2022-06-13 3.35 3.35 3.13 3.14 1.0M
2022-06-10 3.30 3.49 3.23 3.39 1.0M
2022-06-09 3.48 3.48 3.31 3.34 0.3M
2022-06-08 3.45 3.57 3.38 3.48 0.5M
2022-06-07 3.53 3.62 3.43 3.44 0.7M
2022-06-03 3.88 3.90 3.61 3.65 1.7M
2022-06-02 3.74 3.88 3.64 3.88 1.4M
2022-06-01 3.46 3.77 3.46 3.71 1.6M
2022-05-31 3.54 3.58 3.43 3.45 2.3M
2022-05-30 3.32 3.59 3.32 3.54 1.1M
2022-05-27 3.15 3.36 3.15 3.32 1.0M
2022-05-25 3.19 3.22 3.06 3.12 0.4M
2022-05-24 3.27 3.33 3.11 3.19 0.7M
2022-05-23 3.26 3.38 3.22 3.27 0.8M
2022-05-20 3.20 3.35 3.20 3.24 1.6M
2022-05-19 3.12 3.28 3.10 3.20 2.5M
2022-05-18 3.37 3.37 3.18 3.18 0.8M
2022-05-17 3.19 3.38 3.19 3.30 1.0M
2022-05-16 3.26 3.26 3.11 3.11 0.7M
2022-05-13 3.11 3.25 3.09 3.09 0.8M
2022-05-12 3.10 3.13 3.01 3.11 0.8M
2022-05-11 3.06 3.19 2.95 3.13 3.3M
2022-05-10 3.14 3.30 3.05 3.05 1.0M
2022-05-09 3.35 3.35 3.06 3.14 2.2M
2022-05-06 3.42 3.43 3.31 3.36 1.3M
2022-05-05 3.69 3.69 3.33 3.42 2.1M
2022-05-04 3.72 3.78 3.53 3.60 1.4M
2022-05-03 3.83 3.90 3.63 3.70 1.6M
2022-05-02 4.02 4.02 3.76 3.83 1.0M
2022-04-29 3.93 4.05 3.77 3.96 1.3M
2022-04-28 3.72 3.91 3.72 3.72 1.5M
2022-04-27 3.84 3.93 3.72 3.72 1.8M
2022-04-26 3.95 3.97 3.81 3.84 1.0M
2022-04-25 4.00 4.00 3.81 3.81 0.6M
2022-04-22 4.00 4.10 3.95 4.00 0.7M
2022-04-21 3.96 4.10 3.92 4.00 0.6M
2022-04-20 4.02 4.08 3.90 3.96 1.3M
2022-04-19 4.12 4.12 3.84 3.98 1.5M
2022-04-14 4.18 4.24 4.07 4.12 0.3M
2022-04-13 4.26 4.26 4.09 4.18 1.1M
2022-04-12 4.16 4.35 4.14 4.26 1.5M
2022-04-11 4.29 4.29 4.14 4.16 0.9M
2022-04-08 4.31 4.43 4.25 4.30 0.6M
2022-04-07 4.25 4.39 4.21 4.31 0.9M
2022-04-06 4.32 4.38 4.20 4.30 0.9M
2022-04-05 4.48 4.48 4.32 4.32 0.6M
2022-04-04 4.33 4.52 4.24 4.43 0.9M
2022-04-01 4.44 4.46 4.25 4.33 0.9M
2022-03-31 4.35 4.54 4.35 4.44 0.9M
2022-03-30 4.39 4.52 4.29 4.35 1.1M
2022-03-29 4.21 4.43 4.18 4.38 1.1M
2022-03-28 4.09 4.27 4.09 4.19 1.3M
2022-03-25 4.15 4.25 4.06 4.08 1.0M
2022-03-24 4.20 4.24 4.14 4.16 0.8M
2022-03-23 4.32 4.38 4.16 4.20 1.1M
2022-03-22 4.16 4.36 4.16 4.30 0.8M
2022-03-21 4.47 4.55 4.22 4.22 1.8M
2022-03-18 4.60 4.78 4.49 4.49 5.0M
2022-03-17 4.74 4.83 4.50 4.55 1.5M
2022-03-16 4.26 4.63 4.26 4.57 1.4M
2022-03-15 4.40 4.45 4.21 4.25 1.1M
2022-03-14 4.38 4.46 4.28 4.39 1.1M
2022-03-11 4.32 4.44 4.23 4.32 1.5M
2022-03-10 4.17 4.39 4.11 4.18 2.1M
2022-03-09 3.91 4.15 3.88 4.10 1.6M
2022-03-08 3.65 3.93 3.61 3.79 1.5M
2022-03-07 3.64 3.79 3.37 3.65 2.2M
2022-03-04 3.90 3.99 3.65 3.70 1.6M
2022-03-03 4.08 4.08 3.88 3.90 0.9M
2022-03-02 4.07 4.18 3.97 4.08 1.6M
2022-03-01 4.43 4.48 4.07 4.22 1.0M
2022-02-28 4.11 4.34 4.11 4.33 0.8M
2022-02-25 4.05 4.48 4.02 4.27 1.2M
2022-02-24 3.52 4.17 3.52 4.11 1.9M
2022-02-23 4.16 4.32 4.15 4.19 1.6M
2022-02-22 4.16 4.24 4.03 4.16 1.7M
2022-02-21 4.27 4.34 4.05 4.19 1.6M
2022-02-18 4.46 4.48 4.30 4.34 0.9M
2022-02-17 4.66 4.70 4.44 4.50 0.8M
2022-02-16 4.71 4.77 4.59 4.66 0.3M
2022-02-15 4.59 4.81 4.56 4.70 0.8M
2022-02-14 4.65 4.65 4.38 4.58 1.8M
2022-02-11 4.95 4.95 4.76 4.77 0.5M
2022-02-10 4.99 5.07 4.83 4.95 0.6M
2022-02-09 4.85 5.10 4.84 4.99 0.7M
2022-02-08 4.81 4.94 4.78 4.82 0.9M
2022-02-07 4.97 5.00 4.72 4.76 1.3M
2022-02-04 5.22 5.25 4.96 4.97 0.7M
2022-02-03 5.29 5.33 5.11 5.17 1.5M
2022-02-02 5.15 5.55 5.15 5.28 3.6M
2022-02-01 4.98 5.17 4.90 4.95 2.1M
2022-01-31 4.90 4.93 4.75 4.85 0.9M
2022-01-28 4.66 4.73 4.59 4.67 0.9M
2022-01-27 4.70 4.73 4.55 4.65 0.7M
2022-01-26 4.71 4.81 4.53 4.67 2.0M
2022-01-25 4.68 5.00 4.58 4.69 2.7M
2022-01-24 4.90 4.90 4.58 4.66 2.6M
2022-01-21 5.17 5.18 4.96 4.99 1.1M
2022-01-20 5.11 5.22 5.06 5.22 0.4M
2022-01-19 5.09 5.25 5.01 5.06 0.8M
2022-01-18 5.14 5.17 4.97 5.17 1.4M
2022-01-17 5.40 5.40 5.13 5.15 1.1M
2022-01-14 5.49 5.53 5.35 5.41 0.8M
2022-01-13 5.44 5.55 5.36 5.49 0.7M
2022-01-12 5.49 5.61 5.40 5.45 2.1M
2022-01-11 5.42 5.61 5.40 5.49 0.6M
2022-01-10 5.69 5.69 5.39 5.43 0.8M
2022-01-07 5.85 5.85 5.63 5.69 0.6M
2022-01-05 5.94 5.94 5.82 5.90 0.3M
2022-01-04 6.10 6.15 5.88 5.90 0.5M
2022-01-03 6.06 6.15 6.00 6.10 0.6M