7,566.69

+25.29

+0.34%

51,707.15

-276.83

-0.53%

25,354.70

+190.34

+0.76%

2,821.27

+15.39

+0.55%

4.9660

+0.0720

+1.47%

20.74

-0.41

-1.94%

3,944.10

-25.50

-0.64%

77,163.56

-233.00

-0.30%

Crude Oil Dec 26

96.51

+0.05

+0.05%

US Private Equity

10,836.30

-14.33

-0.13%

Stockholm - Free Realtime Quote SEK

Vertiseit AB (publ) (VERT-B.ST)

66.20 +2.20 (+3.44%)

As of 2:52:06 PM GMT+1. Market Open.

Currency in SEK

Date	Open	High	Low	Close	Adj Close	Volume
Nov 3, 2026	64.80	66.20	64.00	66.20	66.20	7,718
Nov 2, 2026	65.20	65.20	63.80	64.00	64.00	3,167
Oct 30, 2026	63.40	64.80	63.20	64.80	64.80	3,043
Oct 29, 2026	64.40	65.00	63.40	63.60	63.60	4,566
Oct 28, 2026	63.40	66.20	63.40	64.40	64.40	13,577
Oct 27, 2026	63.60	63.80	62.60	63.80	63.80	19,680
Oct 26, 2026	60.40	63.20	60.40	62.40	62.40	7,194
Oct 23, 2026	61.00	61.60	60.60	60.60	60.60	10,348
Oct 22, 2026	63.00	63.00	60.00	60.80	60.80	6,010
Oct 21, 2026	62.60	64.80	62.20	63.00	63.00	26,618
Oct 20, 2026	60.00	60.00	59.80	60.00	60.00	277
Oct 19, 2026	59.80	61.00	59.60	60.20	60.20	1,731
Oct 16, 2026	61.00	61.00	59.20	59.60	59.60	1,178
Oct 15, 2026	61.00	61.00	59.40	60.00	60.00	1,596
Oct 14, 2026	58.20	61.20	58.20	61.20	61.20	363
Oct 13, 2026	60.80	60.80	57.40	59.00	59.00	11,151
Oct 12, 2026	62.00	62.40	60.60	60.60	60.60	2,017
Oct 9, 2026	60.60	63.40	60.60	61.40	61.40	5,647
Oct 8, 2026	61.60	63.20	60.00	61.00	61.00	3,331
Oct 7, 2026	61.60	61.60	59.80	61.60	61.60	2,828
Oct 6, 2026	63.00	64.40	60.20	61.00	61.00	92,858
Oct 5, 2026	64.00	64.00	62.20	62.60	62.60	1,009
Oct 2, 2026	63.20	64.40	61.80	63.40	63.40	2,883
Oct 1, 2026	62.40	64.00	62.20	64.00	64.00	363
Sep 30, 2026	62.20	63.20	62.20	63.00	63.00	1,738
Sep 29, 2026	60.20	63.00	60.20	62.20	62.20	85,514
Sep 28, 2026	59.60	61.00	59.60	60.80	60.80	270,177
Sep 25, 2026	61.60	61.60	58.60	60.40	60.40	8,256
Sep 24, 2026	61.60	61.60	60.00	60.00	60.00	74
Sep 23, 2026	60.20	61.60	60.00	61.60	61.60	495
Sep 22, 2026	59.20	61.20	59.20	59.60	59.60	1,233
Sep 21, 2026	59.40	61.00	59.00	59.40	59.40	4,397
Sep 18, 2026	62.40	62.40	59.60	59.60	59.60	1,242
Sep 17, 2026	61.00	61.00	59.40	59.40	59.40	2,774
Sep 16, 2026	63.00	63.00	60.40	60.40	60.40	6,922
Sep 15, 2026	58.20	59.80	58.20	59.00	59.00	2,655
Sep 14, 2026	57.60	60.40	57.60	59.80	59.80	1,188
Sep 11, 2026	58.40	58.40	57.00	57.40	57.40	1,456
Sep 10, 2026	58.20	58.80	57.20	58.40	58.40	2,845
Sep 9, 2026	59.00	59.00	58.00	58.20	58.20	1,465
Sep 8, 2026	60.00	60.40	59.00	59.00	59.00	2,177
Sep 7, 2026	60.00	61.80	59.80	60.00	60.00	2,145
Sep 4, 2026	59.00	60.80	59.00	60.80	60.80	970
Sep 3, 2026	60.00	60.40	59.20	59.20	59.20	363
Sep 2, 2026	61.40	61.40	60.00	60.00	60.00	2,471
Sep 1, 2026	61.60	62.40	61.00	61.80	61.80	8,631
Aug 31, 2026	60.60	61.80	60.60	61.00	61.00	252,946
Aug 28, 2026	61.20	61.80	61.00	61.80	61.80	10,412
Aug 27, 2026	61.40	61.80	61.00	61.80	61.80	1,530
Aug 26, 2026	60.40	62.00	60.40	61.40	61.40	4,304
Aug 25, 2026	60.00	61.20	60.00	61.00	61.00	1,371
Aug 24, 2026	60.20	60.20	59.20	59.40	59.40	3,007
Aug 21, 2026	60.80	63.20	59.20	59.20	59.20	5,472
Aug 20, 2026	63.00	63.60	60.40	60.40	60.40	5,184
Aug 19, 2026	60.60	63.80	60.40	61.40	61.40	4,144
Aug 18, 2026	60.00	61.20	60.00	60.40	60.40	538
Aug 17, 2026	62.60	62.60	59.80	61.60	61.60	5,626
Aug 14, 2026	63.00	63.00	60.20	63.00	63.00	1,116
Aug 13, 2026	60.40	62.00	60.00	62.00	62.00	7,206
Aug 12, 2026	59.80	61.40	59.60	61.20	61.20	18,036
Aug 11, 2026	57.60	61.00	57.60	60.00	60.00	29,467
Aug 10, 2026	59.40	59.40	57.40	58.80	58.80	5,263
Aug 7, 2026	58.40	59.40	57.60	59.40	59.40	590
Aug 6, 2026	59.00	59.40	58.60	59.40	59.40	1,680
Aug 5, 2026	56.40	59.40	56.40	59.00	59.00	8,207
Aug 4, 2026	57.40	58.60	57.00	58.60	58.60	5,116
Aug 3, 2026	57.60	57.60	56.80	57.00	57.00	13,064
Jul 31, 2026	56.80	57.60	56.80	57.00	57.00	7,565
Jul 30, 2026	57.00	57.00	56.20	56.20	56.20	3,958
Jul 29, 2026	55.80	57.00	55.80	57.00	57.00	7,024
Jul 28, 2026	56.80	57.60	56.00	56.60	56.60	5,242
Jul 27, 2026	57.40	58.60	56.60	56.60	56.60	9,663
Jul 24, 2026	55.80	57.60	55.80	56.60	56.60	3,692
Jul 23, 2026	57.00	57.40	55.80	57.00	57.00	6,139
Jul 22, 2026	56.00	57.20	56.00	57.00	57.00	608
Jul 21, 2026	57.60	58.20	56.80	57.20	57.20	1,714
Jul 20, 2026	59.20	59.20	57.80	58.60	58.60	1,500
Jul 17, 2026	56.80	58.80	56.60	58.80	58.80	7,494
Jul 16, 2026	56.80	57.00	56.00	56.80	56.80	7,296
Jul 15, 2026	55.60	55.80	55.40	55.80	55.80	1,450
Jul 14, 2026	56.00	56.80	55.60	56.60	56.60	2,609
Jul 13, 2026	56.00	56.60	55.00	56.00	56.00	3,215
Jul 10, 2026	56.00	56.00	55.60	55.80	55.80	99
Jul 9, 2026	55.80	56.00	55.00	56.00	56.00	3,256
Jul 8, 2026	56.80	56.80	55.00	55.60	55.60	2,617
Jul 7, 2026	55.00	55.80	55.00	55.20	55.20	2,708
Jul 6, 2026	56.40	56.40	55.00	56.00	56.00	1,206
Jul 3, 2026	55.40	57.00	55.00	55.80	55.80	1,610
Jul 2, 2026	55.60	56.60	55.60	55.80	55.80	1,525
Jul 1, 2026	56.00	56.60	55.60	56.60	56.60	327
Jun 30, 2026	57.00	57.00	56.00	56.80	56.80	2,363
Jun 29, 2026	55.60	57.00	55.60	56.80	56.80	582
Jun 26, 2026	56.80	57.00	55.20	57.00	57.00	4,839
Jun 25, 2026	56.60	56.60	55.20	56.60	56.60	2,717
Jun 24, 2026	56.80	56.80	54.60	55.60	55.60	3,254
Jun 23, 2026	55.20	55.20	55.00	55.00	55.00	6,003
Jun 22, 2026	55.20	56.60	55.00	55.60	55.60	1,895
Jun 18, 2026	55.60	56.40	55.20	55.20	55.20	3,823
Jun 17, 2026	55.80	56.00	55.20	55.20	55.20	487
Jun 16, 2026	55.40	56.80	55.20	56.00	56.00	2,016
Jun 15, 2026	57.60	58.40	55.20	55.60	55.60	2,612
Jun 12, 2026	56.00	57.00	55.80	57.00	57.00	1,262
Jun 11, 2026	56.80	56.80	55.00	55.40	55.40	9,983
Jun 10, 2026	55.00	56.80	55.00	55.60	55.60	4,829
Jun 9, 2026	55.80	56.80	55.20	55.40	55.40	3,968
Jun 8, 2026	55.80	58.40	55.20	57.00	57.00	6,426
Jun 5, 2026	57.60	57.80	55.80	56.80	56.80	5,048
Jun 4, 2026	56.00	58.40	55.60	58.00	58.00	10,273
Jun 3, 2026	58.00	58.00	55.60	56.60	56.60	7,878
Jun 2, 2026	59.00	59.00	55.20	57.00	57.00	13,475
Jun 1, 2026	59.00	59.00	57.20	58.60	58.60	958
May 29, 2026	58.60	59.00	57.60	59.00	59.00	3,706
May 28, 2026	59.00	59.40	57.00	59.00	59.00	3,846
May 27, 2026	58.00	59.80	55.60	58.60	58.60	24,354
May 26, 2026	57.80	58.00	55.80	57.80	57.80	15,265
May 25, 2026	59.00	59.00	57.00	57.80	57.80	10,936
May 22, 2026	58.80	59.00	56.60	57.80	57.80	90,765
May 21, 2026	59.00	61.40	56.20	56.80	56.80	96,596
May 20, 2026	47.00	47.90	46.30	46.70	46.70	10,089
May 19, 2026	47.80	48.40	46.60	47.00	47.00	23,899
May 18, 2026	48.90	49.50	48.00	48.80	48.80	15,254
May 15, 2026	49.80	49.80	47.90	48.90	48.90	7,132
May 13, 2026	50.60	50.80	49.00	49.00	49.00	46,723
May 12, 2026	52.00	52.00	50.20	50.80	50.80	4,643
May 11, 2026	52.40	52.60	51.20	52.00	52.00	5,480
May 8, 2026	53.00	53.80	52.40	52.60	52.60	2,563
May 7, 2026	51.00	55.00	51.00	52.80	52.80	12,671
May 6, 2026	52.60	53.40	51.20	51.20	51.20	10,816
May 5, 2026	53.20	53.60	52.20	53.00	53.00	38,453
May 4, 2026	55.20	55.60	53.60	53.80	53.80	2,386
Apr 30, 2026	54.80	55.60	50.40	55.60	55.60	14,118
Apr 29, 2026	54.40	55.00	53.00	54.80	54.80	2,033
Apr 28, 2026	56.00	56.00	50.00	54.40	54.40	28,298
Apr 27, 2026	57.40	57.40	54.20	56.00	56.00	13,455
Apr 24, 2026	59.20	59.60	57.80	58.80	58.80	2,653
Apr 23, 2026	60.00	60.00	57.60	59.20	59.20	2,163
Apr 22, 2026	58.00	59.80	56.80	59.80	59.80	9,378
Apr 21, 2026	59.60	59.60	57.60	57.60	57.60	3,047
Apr 20, 2026	57.60	60.00	57.40	58.60	58.60	3,629
Apr 17, 2026	56.40	59.40	56.20	58.80	58.80	9,717
Apr 16, 2026	55.00	56.20	55.00	55.80	55.80	8,869
Apr 15, 2026	56.80	58.00	55.40	55.60	55.60	2,810
Apr 14, 2026	55.00	57.20	55.00	56.80	56.80	7,920
Apr 13, 2026	55.60	56.40	53.60	55.20	55.20	1,985
Apr 10, 2026	54.80	56.60	54.80	55.60	55.60	3,903
Apr 9, 2026	56.80	57.60	53.00	56.40	56.40	5,316
Apr 8, 2026	56.80	57.20	55.00	56.00	56.00	2,358
Apr 7, 2026	54.40	57.00	54.00	54.80	54.80	7,943
Apr 2, 2026	55.00	55.00	54.80	54.80	54.80	49
Apr 1, 2026	57.00	57.00	54.60	55.00	55.00	3,979
Mar 31, 2026	56.60	56.60	50.60	56.00	56.00	11,548
Mar 30, 2026	56.40	56.40	55.00	55.20	55.20	205
Mar 27, 2026	54.60	57.00	54.40	56.40	56.40	400
Mar 26, 2026	57.00	57.00	52.40	54.20	54.20	201,057
Mar 25, 2026	58.00	58.00	54.80	54.80	54.80	303
Mar 24, 2026	56.60	56.60	52.00	54.40	54.40	1,618
Mar 23, 2026	52.80	56.80	52.60	56.20	56.20	10,091
Mar 20, 2026	57.20	57.20	54.20	55.00	55.00	7,120
Mar 19, 2026	56.80	58.80	56.40	57.00	57.00	5,832
Mar 18, 2026	57.00	59.80	56.60	58.60	58.60	7,962
Mar 17, 2026	57.00	58.40	56.40	56.40	56.40	5,104
Mar 16, 2026	59.00	59.40	56.40	58.60	58.60	1,641
Mar 13, 2026	59.40	59.40	57.80	58.20	58.20	2,104
Mar 12, 2026	56.60	59.00	56.60	58.40	58.40	21,821
Mar 11, 2026	59.00	59.00	56.00	58.80	58.80	2,001
Mar 10, 2026	54.40	58.40	54.20	58.40	58.40	10,540
Mar 9, 2026	55.20	55.20	52.80	53.40	53.40	14,066
Mar 6, 2026	56.60	56.60	55.40	55.20	55.20	2,224
Mar 5, 2026	52.80	54.60	52.40	54.20	54.20	3,544
Mar 4, 2026	51.80	54.00	51.80	53.00	53.00	2,331
Mar 3, 2026	52.60	52.80	52.00	52.00	52.00	3,835
Mar 2, 2026	53.20	55.60	52.80	54.00	54.00	8,543
Feb 27, 2026	56.60	56.60	55.60	56.00	56.00	762
Feb 26, 2026	56.60	56.60	55.40	56.60	56.60	2,246
Feb 25, 2026	58.00	58.20	56.40	56.80	56.80	2,384
Feb 24, 2026	58.00	58.00	54.00	56.40	56.40	10,213
Feb 23, 2026	56.80	58.80	56.60	57.80	57.80	1,473
Feb 20, 2026	55.40	59.00	55.40	57.80	57.80	28,319
Feb 19, 2026	53.80	56.80	53.20	55.40	55.40	15,002
Feb 18, 2026	51.00	56.00	51.00	54.60	54.60	6,804
Feb 17, 2026	51.00	52.00	51.00	51.60	51.60	6,755
Feb 16, 2026	53.40	55.00	51.00	51.00	51.00	8,259
Feb 13, 2026	49.00	55.00	49.00	53.20	53.20	12,197
Feb 12, 2026	50.80	54.00	47.10	47.70	47.70	53,411
Feb 11, 2026	55.60	57.20	52.00	54.40	54.40	23,101
Feb 10, 2026	53.40	60.00	53.40	57.40	57.40	13,228
Feb 9, 2026	57.80	58.40	52.60	56.40	56.40	3,793
Feb 6, 2026	56.60	60.40	56.40	56.40	56.40	3,016
Feb 5, 2026	57.40	59.00	56.40	57.60	57.60	4,364
Feb 4, 2026	56.60	60.00	56.60	57.40	57.40	11,884
Feb 3, 2026	57.80	57.80	55.40	56.60	56.60	9,533
Feb 2, 2026	59.20	59.80	57.20	57.60	57.60	7,826
Jan 30, 2026	58.00	59.20	57.80	59.00	59.00	14,812
Jan 29, 2026	61.00	61.00	57.60	59.00	59.00	20,334
Jan 28, 2026	61.20	62.40	60.00	61.40	61.40	10,878
Jan 27, 2026	63.40	63.40	60.80	62.40	62.40	8,599
Jan 26, 2026	64.60	64.60	63.20	63.20	63.20	142
Jan 23, 2026	64.20	64.20	62.00	63.40	63.40	4,682
Jan 22, 2026	64.00	64.80	60.60	63.60	63.60	3,253
Jan 21, 2026	63.20	64.40	62.60	63.80	63.80	2,740
Jan 20, 2026	62.40	64.20	61.00	64.00	64.00	2,696
Jan 19, 2026	60.20	65.00	60.20	63.00	63.00	4,019
Jan 16, 2026	64.40	65.80	63.20	65.00	65.00	6,715
Jan 15, 2026	66.20	66.20	63.60	65.40	65.40	4,090
Jan 14, 2026	65.60	65.80	64.00	65.80	65.80	137,883
Jan 13, 2026	66.00	66.20	64.20	66.20	66.20	2,167
Jan 12, 2026	65.40	66.00	64.40	65.80	65.80	6,024
Jan 9, 2026	62.80	65.60	62.60	65.60	65.60	10,174
Jan 8, 2026	63.20	64.80	63.20	64.00	64.00	2,759
Jan 7, 2026	65.40	65.40	63.00	64.60	64.60	4,841
Jan 5, 2026	66.40	66.80	64.00	64.80	64.80	3,131
Jan 2, 2026	67.60	67.60	65.20	66.00	66.00	4,193
Dec 30, 2025	63.80	69.00	61.80	67.40	67.40	25,465
Dec 29, 2025	62.20	65.40	62.20	63.80	63.80	7,447
Dec 23, 2025	62.00	68.80	61.00	68.80	68.80	3,687
Dec 22, 2025	60.40	62.40	60.20	62.00	62.00	8,703
Dec 19, 2025	61.80	61.80	60.40	60.40	60.40	2,065
Dec 18, 2025	61.40	62.00	60.60	61.40	61.40	24,815
Dec 17, 2025	60.80	61.00	60.40	61.00	61.00	7,214
Dec 16, 2025	60.80	61.20	60.00	61.20	61.20	754
Dec 15, 2025	62.00	62.40	59.20	61.00	61.00	29,879
Dec 12, 2025	62.00	62.40	61.20	61.80	61.80	2,509
Dec 11, 2025	61.80	63.80	61.20	63.00	63.00	4,328
Dec 10, 2025	63.20	63.20	62.00	62.40	62.40	2,624
Dec 9, 2025	64.80	65.00	63.20	63.20	63.20	3,524
Dec 8, 2025	65.00	66.20	64.00	64.60	64.60	13,843
Dec 5, 2025	64.60	65.00	63.00	65.00	65.00	25,571
Dec 4, 2025	62.80	62.80	60.20	61.80	61.80	6,461
Dec 3, 2025	64.60	64.60	60.60	62.00	62.00	5,154
Dec 2, 2025	65.00	65.80	63.60	65.00	65.00	9,038
Dec 1, 2025	64.40	65.00	63.40	65.00	65.00	6,611
Nov 28, 2025	64.60	65.00	64.00	65.00	65.00	7,389
Nov 27, 2025	68.00	68.00	64.20	64.80	64.80	3,947
Nov 26, 2025	64.80	68.00	64.40	68.00	68.00	5,938
Nov 25, 2025	65.60	66.00	65.00	65.00	65.00	1,578
Nov 24, 2025	62.20	68.40	62.00	65.60	65.60	5,489
Nov 21, 2025	62.00	63.60	62.00	62.20	62.20	108,349
Nov 20, 2025	64.40	64.40	62.20	62.20	62.20	1,786
Nov 19, 2025	61.80	63.80	61.80	63.40	63.40	103,628
Nov 18, 2025	62.60	65.20	60.60	63.40	63.40	10,496
Nov 17, 2025	63.80	64.80	60.80	61.20	61.20	6,717
Nov 14, 2025	63.20	64.20	63.00	63.40	63.40	4,033
Nov 13, 2025	64.80	64.80	63.00	64.20	64.20	11,128
Nov 12, 2025	63.20	65.80	63.20	64.80	64.80	14,219
Nov 11, 2025	63.00	64.40	62.20	62.40	62.40	6,366
Nov 10, 2025	63.20	66.00	62.00	62.80	62.80	11,078
Nov 7, 2025	60.20	63.20	60.00	63.00	63.00	16,850
Nov 6, 2025	60.20	60.20	58.00	60.00	60.00	31,628
Nov 5, 2025	62.80	63.00	61.40	61.40	61.40	7,682
Nov 4, 2025	62.00	62.80	61.40	62.80	62.80	7,378
Nov 3, 2025	62.00	63.20	61.80	62.20	62.20	8,464

Mobilize your Website

View Site in Mobile | Classic

Share by: