VEF AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	2.27	2.31	2.25	2.29	-	0.44%	887,174
Dec 4, 2025	2.26	2.28	2.24	2.28	2.28	1.79%	1,009,508
Dec 3, 2025	2.33	2.34	2.24	2.24	2.24	-4.08%	16,958,610
Dec 2, 2025	2.39	2.40	2.33	2.33	2.33	-3.92%	2,160,956
Dec 1, 2025	2.40	2.50	2.38	2.43	2.43	4.53%	4,813,057
Nov 28, 2025	2.30	2.32	2.26	2.32	2.32	1.31%	7,255,471
Nov 27, 2025	2.26	2.31	2.25	2.29	2.29	2.00%	545,057
Nov 26, 2025	2.27	2.31	2.24	2.25	2.25	-1.32%	679,089
Nov 25, 2025	2.21	2.29	2.20	2.28	2.28	3.88%	1,260,435
Nov 24, 2025	2.16	2.21	2.16	2.19	2.19	1.62%	815,237
Nov 21, 2025	2.13	2.21	2.13	2.16	2.16	-	1,775,145
Nov 20, 2025	2.14	2.17	2.13	2.16	2.16	1.65%	955,663
Nov 19, 2025	2.13	2.15	2.12	2.12	2.12	-0.70%	704,838
Nov 18, 2025	2.15	2.16	2.12	2.14	2.14	-1.16%	619,097
Nov 17, 2025	2.14	2.20	2.12	2.16	2.16	0.23%	996,517
Nov 14, 2025	2.15	2.18	2.11	2.16	2.16	1.41%	1,049,607
Nov 13, 2025	2.13	2.17	2.12	2.13	2.13	-	624,448
Nov 12, 2025	2.15	2.15	2.11	2.13	2.13	-0.23%	771,862
Nov 11, 2025	2.16	2.17	2.12	2.13	2.13	1.43%	1,239,641
Nov 10, 2025	2.11	2.15	2.10	2.10	2.10	0.24%	1,027,436
Nov 7, 2025	2.10	2.14	2.10	2.10	2.10	-0.24%	1,386,300
Nov 6, 2025	2.12	2.14	2.10	2.10	2.10	-0.24%	610,544
Nov 5, 2025	2.14	2.16	2.10	2.11	2.11	-1.17%	965,315
Nov 4, 2025	2.23	2.23	2.13	2.13	2.13	-4.05%	1,725,012
Nov 3, 2025	2.24	2.27	2.22	2.22	2.22	-0.67%	1,173,119
Oct 31, 2025	2.28	2.29	2.24	2.24	2.24	-1.76%	516,710
Oct 30, 2025	2.29	2.31	2.27	2.28	2.28	-0.22%	819,774
Oct 29, 2025	2.31	2.31	2.27	2.28	2.28	-0.65%	1,945,171
Oct 28, 2025	2.30	2.34	2.29	2.30	2.30	-0.43%	779,603
Oct 27, 2025	2.32	2.34	2.28	2.31	2.31	-0.65%	1,077,680
Oct 24, 2025	2.35	2.36	2.31	2.32	2.32	-1.07%	738,621
Oct 23, 2025	2.34	2.36	2.29	2.35	2.35	2.40%	1,054,746
Oct 22, 2025	2.33	2.38	2.25	2.29	2.29	1.10%	2,242,629
Oct 21, 2025	2.28	2.30	2.24	2.27	2.27	0.22%	641,057
Oct 20, 2025	2.30	2.30	2.24	2.26	2.26	0.22%	571,440
Oct 17, 2025	2.35	2.35	2.25	2.26	2.26	-3.84%	2,010,424
Oct 16, 2025	2.33	2.40	2.31	2.35	2.35	2.18%	1,607,174
Oct 15, 2025	2.37	2.39	2.25	2.30	2.30	-0.22%	2,702,697
Oct 14, 2025	2.26	2.32	2.23	2.30	2.30	2.00%	2,357,164
Oct 13, 2025	2.22	2.29	2.21	2.26	2.26	1.12%	2,320,502
Oct 10, 2025	2.24	2.26	2.23	2.23	2.23	-	870,397
Oct 9, 2025	2.24	2.30	2.22	2.23	2.23	0.22%	1,885,435
Oct 8, 2025	2.26	2.28	2.22	2.23	2.23	-1.55%	796,364
Oct 7, 2025	2.27	2.29	2.24	2.26	2.26	-0.22%	712,020
Oct 6, 2025	2.30	2.30	2.25	2.27	2.27	-2.37%	679,982
Oct 3, 2025	2.25	2.38	2.25	2.32	2.32	2.65%	1,862,436
Oct 2, 2025	2.18	2.26	2.18	2.26	2.26	4.15%	1,617,746
Oct 1, 2025	2.16	2.19	2.13	2.17	2.17	0.93%	693,548
Sep 30, 2025	2.20	2.21	2.13	2.15	2.15	-2.27%	1,277,466
Sep 29, 2025	2.25	2.27	2.19	2.20	2.20	-2.22%	853,304