Vertiseit

VERTb
🏛️ sweden →
72.00
Last Update: 2025-10-03
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 31.90 34.90 31.00 32.90 0.0M
2022-12-29 30.70 32.00 30.00 31.90 0.0M
2022-12-28 31.80 36.80 31.00 31.20 0.0M
2022-12-27 30.90 31.90 30.90 31.80 0.0M
2022-12-23 28.80 31.50 28.80 30.90 0.0M
2022-12-22 31.00 31.00 29.40 29.80 0.0M
2022-12-21 32.40 32.40 30.10 30.30 0.0M
2022-12-20 30.60 34.40 30.60 32.30 0.0M
2022-12-19 33.00 33.00 30.70 31.10 0.0M
2022-12-16 31.90 32.50 30.80 32.50 0.0M
2022-12-15 31.50 32.00 31.50 31.90 0.0M
2022-12-14 31.40 32.30 30.80 32.30 0.0M
2022-12-13 31.60 31.90 30.30 31.40 0.0M
2022-12-12 29.30 31.00 29.30 31.00 0.0M
2022-12-09 30.00 30.10 28.60 29.30 0.0M
2022-12-08 28.00 29.90 28.00 29.70 0.0M
2022-12-07 29.00 30.70 28.00 28.00 0.0M
2022-12-06 29.00 29.00 28.00 29.00 0.0M
2022-12-05 26.80 29.40 26.80 29.00 0.0M
2022-12-02 27.50 31.40 27.00 29.40 0.0M
2022-12-01 27.50 28.50 27.50 28.50 0.0M
2022-11-30 28.90 28.90 26.70 28.50 0.0M
2022-11-29 28.30 29.50 28.10 28.90 0.0M
2022-11-28 28.50 28.50 28.10 28.30 0.0M
2022-11-25 29.90 29.90 26.30 28.50 0.0M
2022-11-24 27.30 28.60 26.70 27.70 0.0M
2022-11-23 27.60 29.00 26.30 28.10 0.0M
2022-11-22 28.00 28.00 25.90 26.90 0.0M
2022-11-21 26.00 27.90 25.60 27.10 0.2M
2022-11-18 28.30 28.30 26.10 26.10 0.0M
2022-11-17 28.90 29.90 27.00 28.30 0.0M
2022-11-16 29.50 31.40 26.80 26.80 0.0M
2022-11-15 32.00 32.00 29.50 30.60 0.0M
2022-11-14 30.10 31.00 29.70 30.10 0.0M
2022-11-11 31.00 31.00 29.40 30.10 0.0M
2022-11-10 29.60 31.60 29.30 29.50 0.0M
2022-11-09 26.20 28.90 26.20 28.50 0.0M
2022-11-08 27.80 27.80 24.90 26.20 0.0M
2022-11-07 28.50 28.50 26.10 27.60 0.0M
2022-11-04 27.00 27.00 26.90 27.00 0.0M
2022-11-03 25.10 27.00 24.80 26.60 0.0M
2022-11-02 25.90 25.90 24.10 25.00 0.0M
2022-11-01 24.40 24.90 23.90 24.70 0.0M
2022-10-31 23.40 25.00 23.20 23.90 0.0M
2022-10-28 23.60 23.60 23.40 23.40 0.0M
2022-10-27 25.00 25.00 22.90 23.40 0.0M
2022-10-26 24.00 25.00 23.20 25.00 0.0M
2022-10-25 24.80 26.00 24.00 24.00 0.0M
2022-10-24 26.00 26.00 24.10 25.00 0.0M
2022-10-21 24.00 24.90 24.00 24.90 0.0M
2022-10-20 24.00 25.80 24.00 25.20 0.0M
2022-10-19 26.00 26.00 26.00 26.00 0.0M
2022-10-18 27.00 27.00 25.00 25.90 0.0M
2022-10-17 24.00 27.90 22.60 27.50 0.0M
2022-10-14 23.50 24.00 21.90 24.00 0.0M
2022-10-13 22.50 24.00 22.50 22.50 0.0M
2022-10-12 23.00 23.00 22.50 22.50 0.0M
2022-10-11 24.10 24.10 23.10 23.10 0.0M
2022-10-10 24.90 24.90 24.70 24.70 0.0M
2022-10-07 24.60 24.90 22.80 24.90 0.2M
2022-10-06 22.00 24.80 22.00 24.60 0.0M
2022-10-05 23.00 24.00 23.00 23.70 0.0M
2022-10-04 23.70 23.70 22.90 23.00 0.0M
2022-10-03 21.40 23.10 20.50 22.90 0.0M
2022-09-30 21.00 21.90 21.00 21.80 0.0M
2022-09-29 22.30 22.40 20.90 21.50 0.0M
2022-09-28 22.00 23.00 21.10 22.30 0.0M
2022-09-27 22.90 24.00 22.00 23.00 0.0M
2022-09-26 24.20 24.20 22.60 23.00 0.0M
2022-09-23 25.80 25.80 23.00 24.20 0.0M
2022-09-22 26.90 26.90 24.20 25.00 0.0M
2022-09-21 27.10 27.90 25.50 26.90 0.0M
2022-09-20 26.90 26.90 25.00 26.80 0.0M
2022-09-19 28.50 28.50 26.80 26.80 0.0M
2022-09-16 29.00 29.00 26.80 28.50 0.0M
2022-09-15 28.00 29.00 27.80 29.00 0.0M
2022-09-14 29.00 29.00 27.70 28.00 0.0M
2022-09-13 30.60 30.60 28.00 29.00 0.0M
2022-09-12 29.40 29.40 28.50 29.30 0.0M
2022-09-09 28.50 29.40 28.50 29.30 0.0M
2022-09-08 27.00 27.80 27.00 27.80 0.0M
2022-09-07 28.00 28.90 27.00 27.90 0.0M
2022-09-06 27.00 31.00 27.00 27.70 0.0M
2022-09-05 28.00 28.80 27.20 28.00 0.0M
2022-09-02 31.80 31.80 28.00 28.00 0.0M
2022-09-01 29.60 30.40 29.00 29.60 0.0M
2022-08-31 30.40 30.70 29.20 30.70 0.0M
2022-08-30 30.30 31.50 29.10 29.50 0.0M
2022-08-29 31.90 31.90 30.30 30.30 0.0M
2022-08-26 32.60 32.60 30.60 31.90 0.0M
2022-08-25 32.60 32.60 32.50 32.50 0.0M
2022-08-24 31.10 31.20 30.20 30.30 0.0M
2022-08-23 29.60 32.60 29.60 31.10 0.0M
2022-08-22 32.50 32.50 31.10 31.30 0.0M
2022-08-19 32.00 32.50 31.10 32.00 0.0M
2022-08-18 32.00 32.40 31.10 32.00 0.0M
2022-08-17 31.60 32.80 31.10 32.00 0.0M
2022-08-16 32.00 32.90 32.00 32.80 0.0M
2022-08-15 33.50 33.50 32.00 32.40 0.0M
2022-08-12 31.10 33.00 31.10 33.00 0.0M
2022-08-11 31.30 32.10 31.10 31.50 0.2M
2022-08-10 32.10 32.10 31.20 32.10 0.0M
2022-08-09 31.00 32.70 31.00 31.10 0.0M
2022-08-08 31.90 32.60 30.60 32.60 0.0M
2022-08-05 32.90 33.00 31.90 31.90 0.0M
2022-08-04 32.10 32.50 30.70 32.00 0.0M
2022-08-03 32.80 32.80 31.00 32.10 0.0M
2022-08-02 33.30 33.30 32.20 32.40 0.0M
2022-08-01 32.50 33.90 31.00 32.40 0.1M
2022-07-29 31.30 32.40 31.30 32.40 0.0M
2022-07-28 31.10 32.00 30.50 31.50 0.0M
2022-07-27 30.40 32.00 29.80 30.50 0.0M
2022-07-26 30.00 30.00 28.10 29.30 0.0M
2022-07-25 29.90 30.00 28.00 30.00 0.0M
2022-07-22 28.50 28.90 27.80 28.90 0.0M
2022-07-21 28.00 29.70 28.00 28.80 0.0M
2022-07-20 28.20 29.30 28.00 29.00 0.0M
2022-07-19 28.70 29.30 28.00 28.10 0.0M
2022-07-18 30.00 30.00 28.00 28.00 0.0M
2022-07-15 28.30 29.90 28.30 29.40 0.0M
2022-07-14 27.90 30.00 27.50 29.90 0.0M
2022-07-13 27.90 30.00 27.60 29.00 0.0M
2022-07-12 28.30 28.30 27.00 27.90 0.0M
2022-07-11 28.40 28.40 27.00 28.30 0.0M
2022-07-08 28.90 29.10 27.90 28.40 0.0M
2022-07-07 28.00 28.90 27.40 28.00 0.0M
2022-07-06 28.10 30.80 28.10 28.10 0.0M
2022-07-05 28.00 28.40 28.00 28.40 0.0M
2022-07-04 30.60 30.70 28.00 28.50 0.0M
2022-07-01 32.80 32.80 30.30 30.50 0.0M
2022-06-30 32.80 32.90 31.00 32.50 0.0M
2022-06-29 32.90 32.90 31.80 32.50 0.0M
2022-06-28 30.80 32.10 30.80 32.10 0.0M
2022-06-27 29.90 32.90 29.20 30.80 0.0M
2022-06-23 31.30 31.30 29.00 30.00 0.0M
2022-06-22 31.80 31.80 28.90 29.60 0.0M
2022-06-21 28.00 28.60 26.30 28.40 0.0M
2022-06-20 27.10 28.10 27.10 28.00 0.0M
2022-06-17 26.70 29.10 26.70 28.80 0.0M
2022-06-16 29.80 29.80 25.50 26.30 0.0M
2022-06-15 29.50 30.30 28.00 29.20 0.0M
2022-06-14 32.40 32.40 28.90 29.10 0.0M
2022-06-13 30.60 31.90 28.30 30.00 0.0M
2022-06-10 31.50 31.50 29.70 30.60 0.0M
2022-06-09 30.50 32.40 30.50 31.50 0.0M
2022-06-08 32.80 32.80 30.50 31.40 0.0M
2022-06-07 30.70 33.40 30.00 32.80 0.0M
2022-06-03 32.50 32.50 30.70 30.70 0.0M
2022-06-02 31.90 32.50 31.90 32.50 0.0M
2022-06-01 31.40 33.90 31.20 31.20 0.0M
2022-05-31 33.40 33.40 32.60 32.60 0.0M
2022-05-30 30.80 34.90 30.00 33.90 0.0M
2022-05-27 32.90 32.90 31.00 32.00 0.0M
2022-05-25 31.90 32.90 31.90 32.90 0.0M
2022-05-24 33.30 34.70 30.20 31.50 0.0M
2022-05-23 34.90 35.00 32.20 33.20 0.0M
2022-05-20 33.20 35.00 33.00 34.90 0.0M
2022-05-19 35.00 35.00 33.30 33.40 0.0M
2022-05-18 33.00 33.80 33.00 33.70 0.0M
2022-05-17 34.50 34.50 32.10 33.50 0.0M
2022-05-16 31.60 34.30 31.50 33.00 0.0M
2022-05-13 34.40 34.40 31.00 32.00 0.0M
2022-05-12 32.50 35.20 30.30 31.70 0.0M
2022-05-11 32.10 35.90 32.10 32.10 0.0M
2022-05-10 33.00 33.00 29.20 31.80 0.0M
2022-05-09 33.10 33.10 29.80 32.70 0.0M
2022-05-06 37.60 37.60 33.10 33.10 0.0M
2022-05-05 37.50 37.50 33.20 34.30 0.0M
2022-05-04 36.90 38.90 36.50 37.40 0.0M
2022-05-03 37.10 39.60 36.20 36.60 0.0M
2022-05-02 35.70 36.20 33.50 36.20 0.0M
2022-04-29 37.90 37.90 33.20 34.90 0.0M
2022-04-28 30.50 34.00 29.30 32.70 0.0M
2022-04-27 28.60 30.90 28.60 30.60 0.0M
2022-04-26 30.70 31.20 28.60 30.00 0.0M
2022-04-25 30.20 31.40 28.80 30.00 0.0M
2022-04-22 30.50 31.80 30.50 30.60 0.0M
2022-04-21 30.40 30.80 29.10 30.50 0.1M
2022-04-20 30.00 30.40 28.70 29.90 0.0M
2022-04-19 30.00 30.50 29.30 30.00 0.0M
2022-04-14 29.30 30.50 29.20 30.00 0.0M
2022-04-13 29.80 29.90 28.00 29.10 0.0M
2022-04-12 28.70 29.90 28.50 29.90 0.0M
2022-04-11 29.70 29.80 28.60 28.60 0.0M
2022-04-08 30.10 31.00 28.90 30.20 0.0M
2022-04-07 29.80 30.00 29.00 29.90 0.0M
2022-04-06 29.90 31.80 29.50 30.00 0.0M
2022-04-05 30.40 30.40 29.30 29.90 0.0M
2022-04-04 29.90 30.80 29.30 30.00 0.0M
2022-04-01 28.60 30.80 28.60 30.00 0.0M
2022-03-31 30.00 30.90 28.70 29.70 0.0M
2022-03-30 30.20 30.30 29.70 30.00 0.0M
2022-03-29 32.40 32.40 30.00 30.70 0.0M
2022-03-28 30.50 31.60 30.00 30.50 0.0M
2022-03-25 29.50 33.00 29.50 30.40 0.0M
2022-03-24 29.80 29.80 28.60 29.50 0.0M
2022-03-23 30.10 30.70 28.80 30.50 0.0M
2022-03-22 30.00 31.90 30.00 30.90 0.0M
2022-03-21 29.30 30.90 28.90 30.80 0.0M
2022-03-18 29.20 31.00 28.10 29.40 0.0M
2022-03-17 28.80 30.00 28.80 29.20 0.0M
2022-03-16 28.00 28.90 27.20 28.30 0.0M
2022-03-15 29.60 29.60 27.40 28.20 0.0M
2022-03-14 29.30 30.80 29.30 29.60 0.0M
2022-03-11 28.50 29.80 27.50 29.30 0.0M
2022-03-10 30.60 32.70 28.00 28.50 0.0M
2022-03-09 31.40 31.40 29.30 29.70 0.0M
2022-03-08 30.90 31.50 29.70 30.90 0.0M
2022-03-07 30.70 30.80 28.00 30.80 0.0M
2022-03-04 32.20 32.20 29.90 30.80 0.0M
2022-03-03 30.10 32.60 30.10 32.40 0.0M
2022-03-02 34.70 34.70 31.30 32.60 0.0M
2022-03-01 31.00 35.60 31.00 31.60 0.0M
2022-02-28 33.60 34.90 29.00 31.50 0.0M
2022-02-25 30.90 37.00 30.50 32.20 0.0M
2022-02-24 33.00 33.00 28.00 30.90 0.0M
2022-02-23 35.00 35.40 32.80 33.10 0.0M
2022-02-22 35.90 35.90 32.00 35.00 0.0M
2022-02-21 36.50 36.70 35.60 36.00 0.0M
2022-02-18 37.80 37.80 35.00 36.50 0.0M
2022-02-17 36.80 39.50 35.60 37.10 0.1M
2022-02-16 41.20 41.30 36.00 37.10 0.0M
2022-02-15 37.10 37.90 35.60 37.10 0.0M
2022-02-14 36.00 38.40 36.00 37.10 0.0M
2022-02-11 38.70 38.70 36.40 38.70 0.0M
2022-02-10 38.80 38.90 36.60 38.70 0.0M
2022-02-09 38.60 38.60 37.80 38.10 0.0M
2022-02-08 37.50 38.90 37.40 37.50 0.0M
2022-02-07 39.00 39.90 37.50 37.50 0.0M
2022-02-04 39.10 39.10 37.90 39.00 0.0M
2022-02-03 41.00 41.00 38.00 39.10 0.0M
2022-02-02 37.40 40.40 37.40 40.40 0.0M
2022-02-01 37.90 37.90 37.10 37.80 0.0M
2022-01-31 35.80 37.00 35.40 37.00 0.1M
2022-01-28 37.50 37.80 35.60 35.80 0.0M
2022-01-27 37.00 37.80 35.10 36.50 0.0M
2022-01-26 36.10 38.60 35.60 37.50 0.0M
2022-01-25 37.50 42.20 33.60 36.00 0.0M
2022-01-24 38.50 40.20 37.50 37.50 0.0M
2022-01-21 40.00 40.00 37.80 38.50 0.0M
2022-01-20 38.60 40.40 38.00 39.50 0.0M
2022-01-19 38.80 41.90 36.40 37.80 0.0M
2022-01-18 40.20 40.20 36.80 38.90 0.0M
2022-01-17 41.20 41.20 39.60 40.20 0.0M
2022-01-14 42.00 42.00 40.60 41.60 0.0M
2022-01-13 41.90 43.40 41.60 41.60 0.0M
2022-01-12 42.90 42.90 39.10 41.80 0.0M
2022-01-11 41.90 43.90 41.00 42.00 0.0M
2022-01-10 48.50 50.80 41.50 41.50 0.1M
2022-01-07 48.50 48.90 41.80 47.50 0.0M
2022-01-05 45.90 49.20 45.70 45.80 0.0M
2022-01-04 44.90 45.60 43.70 45.30 0.0M
2022-01-03 40.40 45.00 40.40 43.50 0.1M