Australia markets closed

Vultus AB (VULTS.ST)

Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
0.5440+0.0240 (+4.62%)
At close: 03:26PM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20240.52000.54400.52000.54400.544012,016
02 May 20240.52000.52000.52000.52000.520043,778
30 Apr 20240.60000.60000.60000.60000.6000-
29 Apr 20240.60000.60000.60000.60000.60007,853
26 Apr 20240.57000.62000.57000.62000.62006,030
25 Apr 20240.79400.79400.57000.70600.70602,680
24 Apr 20240.74600.74600.74600.74600.7460-
23 Apr 20240.80000.80000.56200.74600.746080,492
22 Apr 20240.80000.86000.61400.80000.800018,185
19 Apr 20240.59800.59800.52400.52400.524015,486
18 Apr 20240.55000.60000.52000.60000.600037,000
17 Apr 20240.55600.60000.55600.60000.600017,650
16 Apr 20240.60000.60000.60000.60000.60002,000
15 Apr 20240.55000.60000.55000.60000.600021,579
12 Apr 20240.70000.70000.70000.70000.7000-
11 Apr 20240.80000.80000.62800.70000.700047,635
10 Apr 20240.70000.89800.61000.71600.716078,948
09 Apr 20240.55000.63000.55000.63000.630050,696
08 Apr 20240.64800.64800.64800.64800.6480214
05 Apr 20240.61000.64800.59000.64800.64803,976
04 Apr 20240.58000.70000.58000.61000.610064,450
03 Apr 20240.55000.77000.53000.57000.5700173,935
02 Apr 20240.50000.52000.50000.52000.520020,000
28 Mar 20240.46000.46000.46000.46000.4600-
27 Mar 20240.46000.46000.46000.46000.46001,250
26 Mar 20240.49600.49600.49600.49600.496050
25 Mar 20240.47000.47000.47000.47000.4700-
22 Mar 20240.47000.47000.47000.47000.4700-
21 Mar 20240.47000.47000.47000.47000.4700-
20 Mar 20240.47000.47000.47000.47000.4700-
19 Mar 20240.47000.47000.47000.47000.470010,700
18 Mar 20240.45000.45000.45000.45000.45009,000
15 Mar 20240.49000.49000.47000.47000.470025,100
14 Mar 20240.52000.52000.52000.52000.5200-
13 Mar 20240.52000.52000.52000.52000.5200-
12 Mar 20240.47000.52000.47000.52000.520047,959
11 Mar 20240.48000.48000.48000.48000.4800-
08 Mar 20240.53000.53000.48000.48000.480051,441
07 Mar 20240.55500.55500.55500.55500.55509,411
06 Mar 20240.57500.57500.57500.57500.57501,985
05 Mar 20240.58500.61000.58500.60000.600035,162
04 Mar 20240.58000.58000.55000.55000.55001,900
01 Mar 20240.59500.59500.59500.59500.5950100
29 Feb 20240.61000.61000.55000.55000.550045,808
28 Feb 20240.55000.58500.55000.58500.585035,100
27 Feb 20240.59500.59500.57000.59500.595030,678
26 Feb 20240.62000.62000.62000.62000.62008,073
23 Feb 20240.70000.70000.62000.62000.620013,134
22 Feb 20240.53500.70000.53500.70000.7000118,859
21 Feb 20240.53500.53500.53500.53500.5350-
20 Feb 20240.53500.53500.53500.53500.53503
19 Feb 20240.59000.59000.52000.54500.545028,362
16 Feb 20240.57000.57000.57000.57000.5700-
15 Feb 20240.50000.57000.50000.57000.570017,373
14 Feb 20240.53000.53000.52500.52500.525023,585
13 Feb 20240.55000.57500.55000.57500.57509,633
12 Feb 20240.57500.58000.57500.58000.580017,750
09 Feb 20240.57500.57500.57500.57500.575091
08 Feb 20240.55000.55000.55000.55000.5500-
07 Feb 20240.55000.55000.55000.55000.5500-
06 Feb 20240.55000.55000.55000.55000.5500-
05 Feb 20240.59000.59000.55000.55000.550043,771
02 Feb 20240.65000.65000.59000.62000.620036,419
01 Feb 20240.66500.66500.66500.66500.6650-
31 Jan 20240.75000.75000.66000.66500.6650201,066
30 Jan 20240.65500.75000.65000.71000.7100158,231
29 Jan 20240.70000.72000.67000.67000.670083,293
26 Jan 20240.77000.79500.69000.72500.725072,100
25 Jan 20240.70000.92000.68000.74500.7450603,177
24 Jan 20240.68000.68000.67500.67500.675017,499
23 Jan 20240.70000.70000.67500.67500.67504,800
22 Jan 20240.70000.87000.70000.73000.7300134,576
19 Jan 20240.72000.72000.60000.65000.6500110,014
18 Jan 20240.73000.73000.69000.69000.69007,369
17 Jan 20240.67000.71500.67000.71500.715023,000
16 Jan 20240.77000.81000.67000.67000.670075,148
15 Jan 20240.82000.82000.77000.77000.770018,460
12 Jan 20240.77000.90000.77000.87000.8700187,674
11 Jan 20240.75000.75000.75000.75000.7500-
10 Jan 20240.75000.75000.75000.75000.75001,862
09 Jan 20240.73000.80000.70000.80000.800041,585
08 Jan 20240.80000.80000.75000.75000.750029,289
05 Jan 20240.80000.80000.80000.80000.8000500
04 Jan 20240.77500.82000.77500.82000.82004,512
03 Jan 20240.86500.87000.80000.82000.820077,250
02 Jan 20240.84500.84500.84500.84500.84504,000
29 Dec 20230.85000.87000.81000.84500.845038,146
28 Dec 20230.82000.82000.81500.82000.8200136,100
27 Dec 20230.80000.84500.80000.84500.84501,068
22 Dec 20230.80000.80000.80000.80000.8000254
21 Dec 20230.85000.85000.85000.85000.8500-
20 Dec 20230.85000.85000.85000.85000.8500-
19 Dec 20230.85000.85000.85000.85000.8500-
18 Dec 20230.96000.96000.80000.85000.850051,000
15 Dec 20230.91500.91500.84000.85000.850047,745
14 Dec 20230.94000.94000.94000.94000.9400-
13 Dec 20230.94000.94000.94000.94000.94005,500
12 Dec 20230.98000.98000.98000.98000.9800-
11 Dec 20230.97000.98000.97000.98000.98006,902
08 Dec 20230.93001.06000.93000.98000.9800243,160
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...