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
2023-12-29 23.90 23.90 23.00 23.50 0.0M
2023-12-28 23.50 24.10 23.50 23.90 0.0M
2023-12-27 24.00 24.40 23.10 23.50 0.0M
2023-12-22 24.00 24.90 24.00 24.00 0.0M
2023-12-21 23.60 24.40 23.30 24.00 0.0M
2023-12-20 23.50 24.60 23.10 23.40 0.0M
2023-12-19 23.30 24.00 22.90 23.50 0.0M
2023-12-18 24.20 24.50 23.00 23.30 0.0M
2023-12-15 23.50 24.40 23.50 24.20 0.0M
2023-12-14 23.70 24.60 23.10 23.50 0.0M
2023-12-13 25.00 25.00 23.70 23.70 0.0M
2023-12-12 25.00 25.00 23.50 24.50 0.0M
2023-12-11 23.60 24.40 23.10 24.30 0.0M
2023-12-08 23.50 23.60 22.70 23.60 0.0M
2023-12-07 23.50 23.70 23.50 23.50 0.0M
2023-12-06 23.00 23.40 22.40 23.30 0.0M
2023-12-05 22.10 23.40 22.10 23.00 0.0M
2023-12-04 22.00 24.50 21.30 23.60 0.0M
2023-12-01 21.20 25.00 21.20 22.00 0.0M
2023-11-30 21.70 21.70 21.40 21.50 0.0M
2023-11-29 21.90 21.90 21.10 21.70 0.0M
2023-11-28 21.50 21.70 21.10 21.70 0.0M
2023-11-27 21.30 22.00 21.20 21.20 0.0M
2023-11-24 20.90 21.40 20.80 21.40 0.0M
2023-11-23 21.90 21.90 20.70 21.60 0.0M
2023-11-22 20.60 21.30 20.30 21.30 0.0M
2023-11-21 20.90 21.00 20.10 21.00 0.0M
2023-11-20 21.30 21.90 20.50 21.00 0.0M
2023-11-17 22.30 23.00 22.00 22.40 0.0M
2023-11-16 21.30 22.40 20.20 22.30 0.0M
2023-11-15 21.10 21.80 21.00 21.20 0.0M
2023-11-14 21.70 21.90 20.30 21.00 0.0M
2023-11-13 22.00 22.50 20.80 21.00 0.0M
2023-11-10 22.00 22.00 21.10 21.90 0.0M
2023-11-09 18.70 23.80 18.65 21.20 0.1M
2023-11-08 16.40 17.95 16.40 17.10 0.0M
2023-11-07 16.90 17.00 16.60 17.00 0.0M
2023-11-06 16.90 17.05 16.55 17.00 0.0M
2023-11-03 16.50 16.90 16.05 16.90 0.0M
2023-11-02 16.15 16.90 16.15 16.50 0.0M
2023-11-01 17.00 17.00 16.10 16.10 0.0M
2023-10-31 17.10 17.15 16.20 17.00 0.0M
2023-10-30 16.20 17.20 15.05 17.10 0.0M
2023-10-27 17.20 17.20 15.85 16.30 0.0M
2023-10-26 16.70 16.70 14.95 15.20 0.0M
2023-10-25 17.15 17.15 16.70 16.90 0.0M
2023-10-24 16.85 17.45 16.60 16.75 0.0M
2023-10-23 17.55 17.55 16.90 17.20 0.0M
2023-10-20 17.60 17.60 17.00 17.00 0.0M
2023-10-19 17.50 17.55 17.50 17.50 0.0M
2023-10-18 17.05 17.30 17.05 17.30 0.0M
2023-10-17 17.75 17.90 16.85 17.05 0.0M
2023-10-16 17.50 17.70 17.30 17.30 0.0M
2023-10-13 17.50 18.05 17.20 18.05 0.0M
2023-10-12 18.15 18.15 17.60 18.00 0.0M
2023-10-11 17.85 18.15 17.75 18.00 0.0M
2023-10-10 18.30 18.30 18.10 18.15 0.0M
2023-10-09 18.30 18.30 17.70 18.00 0.0M
2023-10-06 18.40 18.40 17.80 18.20 0.0M
2023-10-05 18.35 18.40 17.85 18.25 0.0M
2023-10-04 18.90 18.90 17.75 18.35 0.0M
2023-10-03 18.45 18.95 18.00 18.90 0.0M
2023-10-02 17.25 18.75 17.25 18.25 0.0M
2023-09-29 16.95 18.65 16.95 17.20 0.0M
2023-09-28 16.75 17.10 16.50 16.95 0.0M
2023-09-27 16.90 17.90 16.60 16.75 0.0M
2023-09-26 18.00 18.35 16.90 16.90 0.0M
2023-09-25 18.30 18.30 18.00 18.00 0.0M
2023-09-22 18.20 18.45 18.05 18.05 0.0M
2023-09-21 18.85 18.85 18.05 18.40 0.0M
2023-09-20 18.25 18.90 18.05 18.90 0.0M
2023-09-19 17.90 18.20 17.50 18.00 0.0M
2023-09-18 18.95 18.95 17.85 18.20 0.0M
2023-09-15 18.20 18.85 18.20 18.85 0.0M
2023-09-14 18.55 18.85 18.35 18.80 0.0M
2023-09-13 18.60 19.00 18.55 18.80 0.0M
2023-09-12 19.50 19.50 18.45 19.40 0.0M
2023-09-11 17.30 21.70 17.30 19.10 0.0M
2023-09-08 18.15 18.45 17.70 18.05 0.0M
2023-09-07 18.70 18.75 18.05 18.35 0.0M
2023-09-06 18.75 19.20 18.20 18.70 0.0M
2023-09-05 18.60 18.95 18.50 18.75 0.0M
2023-09-04 18.60 19.15 18.45 18.45 0.0M
2023-09-01 19.00 19.15 18.60 18.60 0.0M
2023-08-31 18.55 19.25 18.40 19.00 0.0M
2023-08-30 19.00 19.00 18.75 18.85 0.0M
2023-08-29 19.95 19.95 18.50 19.25 0.0M
2023-08-28 19.60 19.60 19.00 19.15 0.0M
2023-08-25 19.05 19.55 18.30 19.55 0.0M
2023-08-24 19.50 19.50 19.00 19.00 0.0M
2023-08-23 20.10 20.10 19.00 19.50 0.0M
2023-08-22 19.95 19.95 19.40 19.40 0.0M
2023-08-21 19.25 20.40 19.25 19.45 0.0M
2023-08-18 18.75 19.80 18.75 19.25 0.0M
2023-08-17 19.00 19.50 18.55 19.10 0.0M
2023-08-16 19.00 19.50 18.15 19.00 0.0M
2023-08-15 19.45 20.00 18.95 19.20 0.0M
2023-08-14 20.00 20.20 19.20 19.55 0.0M
2023-08-11 20.10 21.30 20.10 20.20 0.0M
2023-08-10 21.40 21.40 20.10 20.10 0.0M
2023-08-09 21.00 23.30 20.60 20.90 0.0M
2023-08-08 22.00 22.00 21.20 22.00 0.0M
2023-08-07 22.00 22.50 21.30 21.90 0.0M
2023-08-04 22.70 22.80 22.00 22.10 0.0M
2023-08-03 21.60 23.30 21.60 22.40 0.0M
2023-08-02 23.50 23.50 22.00 22.90 0.0M
2023-08-01 24.90 24.90 22.10 23.50 0.0M
2023-07-31 23.00 25.90 23.00 24.90 0.0M
2023-07-28 22.00 22.80 22.00 22.70 0.0M
2023-07-27 21.60 22.30 21.50 22.00 0.0M
2023-07-26 21.70 22.70 21.60 21.60 0.0M
2023-07-25 21.50 22.40 21.40 22.00 0.0M
2023-07-24 21.90 21.90 21.30 21.90 0.0M
2023-07-21 21.80 22.60 21.30 21.90 0.0M
2023-07-20 22.50 22.90 21.20 22.60 0.0M
2023-07-19 25.10 25.10 20.20 23.40 0.1M
2023-07-18 26.20 26.60 25.90 26.60 0.0M
2023-07-17 24.70 26.80 24.50 25.30 0.0M
2023-07-14 25.70 25.70 24.40 24.70 0.0M
2023-07-13 25.60 25.80 24.80 24.90 0.0M
2023-07-12 26.10 26.10 25.60 25.60 0.0M
2023-07-11 26.50 26.50 25.40 25.40 0.0M
2023-07-10 26.10 26.50 25.80 26.40 0.0M
2023-07-07 26.00 27.40 25.60 26.10 0.0M
2023-07-06 26.70 26.70 25.20 26.00 0.0M
2023-07-05 25.40 26.80 23.80 26.80 0.0M
2023-07-04 25.30 25.70 24.20 25.70 0.0M
2023-07-03 25.00 29.60 25.00 25.70 0.0M
2023-06-30 24.20 24.70 23.40 24.70 0.0M
2023-06-29 23.30 24.30 23.20 23.40 0.0M
2023-06-28 22.50 24.00 22.40 23.10 0.0M
2023-06-27 24.70 24.70 23.20 23.20 0.0M
2023-06-26 25.00 25.00 24.30 24.90 0.0M
2023-06-22 25.80 25.80 24.60 25.50 0.0M
2023-06-21 24.20 25.10 24.20 25.10 0.0M
2023-06-20 24.60 25.80 24.20 24.90 0.0M
2023-06-19 25.10 25.70 24.40 24.60 0.0M
2023-06-16 25.40 25.40 23.90 25.10 0.0M
2023-06-15 25.30 25.80 25.00 25.00 0.0M
2023-06-14 25.60 27.00 25.50 25.50 0.0M
2023-06-13 26.00 26.20 25.10 25.60 0.0M
2023-06-12 27.10 27.50 26.30 26.30 0.0M
2023-06-09 27.20 27.20 27.00 27.00 0.0M
2023-06-08 28.00 28.00 26.90 27.20 0.0M
2023-06-07 28.10 28.80 27.60 28.20 0.0M
2023-06-05 29.00 29.40 28.00 29.00 0.0M
2023-06-02 28.50 29.20 28.50 29.00 0.0M
2023-06-01 29.90 29.90 28.60 28.70 0.0M
2023-05-31 28.60 29.50 28.30 29.00 0.0M
2023-05-30 30.20 30.80 28.20 28.70 0.0M
2023-05-29 29.90 30.60 29.20 30.20 0.0M
2023-05-26 28.90 30.00 28.10 29.80 0.0M
2023-05-25 29.60 29.60 28.10 28.40 0.0M
2023-05-24 29.20 30.90 27.90 29.50 0.0M
2023-05-23 25.90 31.00 25.90 29.20 0.0M
2023-05-22 28.00 28.00 25.50 26.00 0.0M
2023-05-19 28.80 28.80 25.90 27.90 0.0M
2023-05-17 26.50 28.00 26.00 26.20 0.0M
2023-05-16 28.90 28.90 25.80 26.60 0.0M
2023-05-15 29.00 29.60 27.50 28.00 0.0M
2023-05-12 28.80 29.50 28.80 29.00 0.0M
2023-05-11 29.60 29.60 28.60 28.60 0.0M
2023-05-10 29.70 30.30 28.60 28.60 0.0M
2023-05-09 30.60 30.60 28.80 29.70 0.0M
2023-05-08 31.90 31.90 30.20 30.60 0.0M
2023-05-05 31.10 32.00 30.60 32.00 0.0M
2023-05-04 32.20 32.20 30.40 31.10 0.0M
2023-05-03 31.00 32.40 31.00 31.90 0.1M
2023-05-02 30.90 32.70 30.70 31.40 0.0M
2023-04-28 29.30 32.60 28.50 30.90 0.0M
2023-04-27 32.40 33.60 28.90 29.30 0.0M
2023-04-26 31.30 32.00 31.30 31.90 0.0M
2023-04-25 32.00 32.40 30.50 31.30 0.0M
2023-04-24 32.60 32.60 31.30 32.00 0.0M
2023-04-21 32.40 32.40 31.30 31.30 0.0M
2023-04-20 33.00 33.00 32.00 32.70 0.0M
2023-04-19 32.30 33.50 31.50 33.30 0.0M
2023-04-18 32.10 34.20 32.10 33.00 0.0M
2023-04-17 32.10 32.90 31.90 32.60 0.0M
2023-04-14 32.60 32.90 32.00 32.20 0.0M
2023-04-13 32.90 32.90 31.90 32.60 0.0M
2023-04-12 33.20 33.20 32.20 32.50 0.0M
2023-04-11 34.00 34.00 32.10 33.20 0.0M
2023-04-06 33.40 33.50 32.40 32.40 0.0M
2023-04-05 33.10 33.50 32.20 33.40 0.0M
2023-04-04 33.00 33.40 32.90 33.10 0.0M
2023-04-03 32.70 33.50 31.60 32.80 0.0M
2023-03-31 32.10 33.90 32.10 32.80 0.0M
2023-03-30 32.60 33.00 31.90 33.00 0.0M
2023-03-29 31.50 34.90 31.50 32.60 0.0M
2023-03-28 33.70 33.70 31.50 32.30 0.0M
2023-03-27 33.00 33.00 31.30 32.00 0.0M
2023-03-24 33.00 33.90 32.00 33.00 0.0M
2023-03-23 33.80 33.80 32.00 33.00 0.0M
2023-03-22 33.00 33.00 31.30 31.50 0.0M
2023-03-21 33.20 33.50 32.80 33.50 0.0M
2023-03-20 31.80 33.40 30.70 31.70 0.0M
2023-03-17 31.70 32.60 31.00 31.80 0.0M
2023-03-16 32.70 32.70 31.70 31.70 0.0M
2023-03-15 32.60 33.80 31.00 32.60 0.0M
2023-03-14 32.20 33.90 31.90 32.60 0.0M
2023-03-13 33.00 33.80 32.60 32.60 0.0M
2023-03-10 34.00 34.20 33.00 33.00 0.0M
2023-03-09 34.40 34.50 34.10 34.20 0.0M
2023-03-08 34.20 34.80 33.10 34.30 0.0M
2023-03-07 34.00 34.50 33.30 34.30 0.0M
2023-03-06 33.10 34.60 33.10 34.00 0.0M
2023-03-03 32.00 33.00 31.80 33.00 0.0M
2023-03-02 33.80 33.80 32.00 32.80 0.0M
2023-03-01 33.60 34.90 33.40 33.80 0.0M
2023-02-28 31.30 34.80 31.00 33.50 0.0M
2023-02-27 31.60 32.00 30.80 31.40 0.0M
2023-02-24 30.90 32.20 30.90 31.50 0.0M
2023-02-23 32.80 32.80 30.80 30.80 0.0M
2023-02-22 31.60 31.80 30.70 31.40 0.0M
2023-02-21 32.80 32.80 31.00 31.60 0.0M
2023-02-20 33.70 33.70 32.00 32.70 0.0M
2023-02-17 32.00 33.60 31.50 32.70 0.0M
2023-02-16 32.60 33.70 31.20 32.00 0.0M
2023-02-15 34.70 34.70 32.20 32.60 0.0M
2023-02-14 33.10 34.70 33.10 34.60 0.0M
2023-02-13 34.30 34.30 32.10 34.00 0.0M
2023-02-10 34.70 34.70 33.10 34.30 0.0M
2023-02-09 33.50 34.70 33.50 34.00 0.0M
2023-02-08 34.00 34.90 33.00 33.00 0.0M
2023-02-07 34.70 35.00 34.20 35.00 0.0M
2023-02-06 34.80 34.80 33.90 34.00 0.0M
2023-02-03 34.80 34.80 34.10 34.80 0.0M
2023-02-02 35.40 35.40 34.30 34.80 0.0M
2023-02-01 35.00 35.40 34.00 35.20 0.0M
2023-01-31 34.50 35.20 34.10 34.90 0.0M
2023-01-30 36.00 36.00 34.50 34.50 0.0M
2023-01-27 35.50 35.50 34.40 35.00 0.0M
2023-01-26 34.20 36.70 34.20 35.00 0.0M
2023-01-25 35.00 35.80 34.20 34.90 0.0M
2023-01-24 36.00 36.20 34.40 35.00 0.0M
2023-01-23 35.00 36.80 34.20 35.90 0.0M
2023-01-20 36.00 37.50 34.30 35.00 0.0M
2023-01-19 34.00 39.50 33.10 36.00 0.0M
2023-01-18 34.10 34.10 33.20 34.00 0.0M
2023-01-17 34.00 34.00 33.00 33.70 0.0M
2023-01-16 34.00 36.00 32.50 33.80 0.0M
2023-01-13 32.00 33.30 31.80 32.00 0.0M
2023-01-12 32.60 33.10 31.80 32.00 0.0M
2023-01-11 34.00 34.70 31.80 33.90 0.0M
2023-01-10 33.90 33.90 32.70 33.50 0.0M
2023-01-09 33.90 33.90 32.30 33.90 0.0M
2023-01-05 33.00 34.50 32.60 33.90 0.0M
2023-01-04 33.70 33.80 32.10 33.00 0.0M
2023-01-03 33.80 33.80 32.20 33.70 0.0M
2023-01-02 33.50 35.00 32.20 33.80 0.0M