Vastra Hamnens Restaurangdrift Ab historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-12 | 68.000 | 68.000 | 68.000 | 68.000 | 62.835 | 0 |
| 2023-09-11 | 68.000 | 68.000 | 68.000 | 68.000 | 62.835 | 123 |
| 2023-09-08 | 70.000 | 70.000 | 70.000 | 70.000 | 64.683 | 0 |
| 2023-09-07 | 69.500 | 70.000 | 69.500 | 70.000 | 64.683 | 100 |
| 2023-09-06 | 70.500 | 70.500 | 70.500 | 70.500 | 65.145 | 0 |
| 2023-09-05 | 72.000 | 72.000 | 70.000 | 70.500 | 65.145 | 403 |
| 2023-09-04 | 68.000 | 68.000 | 68.000 | 68.000 | 62.835 | 0 |
| 2023-09-01 | 68.000 | 68.000 | 68.000 | 68.000 | 62.835 | 73 |
| 2023-08-31 | 76.000 | 76.000 | 76.000 | 76.000 | 70.228 | 0 |
| 2023-08-30 | 76.000 | 76.000 | 76.000 | 76.000 | 70.228 | 0 |
| 2023-08-29 | 76.000 | 76.000 | 76.000 | 76.000 | 70.228 | 0 |
| 2023-08-28 | 76.000 | 76.000 | 76.000 | 76.000 | 70.228 | 0 |
| 2023-08-25 | 76.000 | 76.000 | 76.000 | 76.000 | 70.228 | 0 |
| 2023-08-24 | 76.000 | 76.000 | 76.000 | 76.000 | 70.228 | 0 |
| 2023-08-23 | 76.000 | 76.000 | 76.000 | 76.000 | 70.228 | 0 |
| 2023-08-22 | 76.000 | 76.000 | 76.000 | 76.000 | 70.228 | 0 |
| 2023-08-21 | 76.000 | 76.000 | 76.000 | 76.000 | 70.228 | 0 |
| 2023-08-18 | 76.000 | 76.000 | 76.000 | 76.000 | 70.228 | 2 |
| 2023-08-17 | 70.500 | 70.500 | 69.000 | 70.500 | 65.145 | 201 |
| 2023-08-16 | 74.500 | 74.500 | 74.500 | 74.500 | 68.842 | 0 |
| 2023-08-15 | 74.500 | 74.500 | 74.500 | 74.500 | 68.842 | 0 |
| 2023-08-14 | 74.500 | 74.500 | 74.500 | 74.500 | 68.842 | 1 |
| 2023-08-11 | 70.000 | 74.500 | 70.000 | 74.500 | 68.842 | 162 |
| 2023-08-10 | 69.500 | 69.500 | 69.500 | 69.500 | 64.221 | 0 |
| 2023-08-09 | 71.500 | 71.500 | 69.500 | 69.500 | 64.221 | 1,322 |
| 2023-08-08 | 70.000 | 70.000 | 70.000 | 70.000 | 64.683 | 0 |
| 2023-08-07 | 70.000 | 70.000 | 70.000 | 70.000 | 64.683 | 0 |
| 2023-08-04 | 70.000 | 70.000 | 70.000 | 70.000 | 64.683 | 0 |
| 2023-08-03 | 69.500 | 70.000 | 69.500 | 70.000 | 64.683 | 67 |
| 2023-08-02 | 74.500 | 74.500 | 73.000 | 73.000 | 67.456 | 23 |
| 2023-08-01 | 69.000 | 75.000 | 69.000 | 75.000 | 69.304 | 562 |
| 2023-07-31 | 69.500 | 75.000 | 69.500 | 75.000 | 69.304 | 171 |
| 2023-07-28 | 75.000 | 75.000 | 75.000 | 75.000 | 69.304 | 0 |
| 2023-07-27 | 75.000 | 75.000 | 75.000 | 75.000 | 69.304 | 0 |
| 2023-07-26 | 72.000 | 79.500 | 71.500 | 75.000 | 69.304 | 565 |
| 2023-07-25 | 79.500 | 79.500 | 71.000 | 71.500 | 66.069 | 734 |
| 2023-07-24 | 68.000 | 68.000 | 68.000 | 68.000 | 62.835 | 0 |
| 2023-07-21 | 68.000 | 68.000 | 68.000 | 68.000 | 62.835 | 425 |
| 2023-07-20 | 68.500 | 68.500 | 68.500 | 68.500 | 63.297 | 30 |
| 2023-07-19 | 79.500 | 79.500 | 68.500 | 68.500 | 63.297 | 10 |
| 2023-07-18 | 67.000 | 67.000 | 67.000 | 67.000 | 61.911 | 29 |
| 2023-07-17 | 66.500 | 66.500 | 66.500 | 66.500 | 61.449 | 0 |
| 2023-07-14 | 66.500 | 66.500 | 66.500 | 66.500 | 61.449 | 10 |
| 2023-07-13 | 78.500 | 78.500 | 78.500 | 78.500 | 72.538 | 0 |
| 2023-07-12 | 80.000 | 80.000 | 78.500 | 78.500 | 72.538 | 23 |
| 2023-07-11 | 70.500 | 70.500 | 70.500 | 70.500 | 65.145 | 45 |
| 2023-07-10 | 66.500 | 66.500 | 66.500 | 66.500 | 61.449 | 0 |
| 2023-07-07 | 66.500 | 66.500 | 66.500 | 66.500 | 61.449 | 0 |
| 2023-07-06 | 66.500 | 66.500 | 66.500 | 66.500 | 61.449 | 60 |
| 2023-07-05 | 71.000 | 71.000 | 71.000 | 71.000 | 65.607 | 0 |
| 2023-07-04 | 71.000 | 71.000 | 71.000 | 71.000 | 65.607 | 0 |
| 2023-07-03 | 66.000 | 71.000 | 66.000 | 71.000 | 65.607 | 39 |
| 2023-06-30 | 74.000 | 74.000 | 74.000 | 74.000 | 68.380 | 0 |
| 2023-06-29 | 74.000 | 74.000 | 74.000 | 74.000 | 68.380 | 1 |
| 2023-06-28 | 66.000 | 66.500 | 66.000 | 66.500 | 61.449 | 107 |
| 2023-06-27 | 69.500 | 74.500 | 67.000 | 67.000 | 61.911 | 1,776 |
| 2023-06-26 | 65.500 | 65.500 | 65.500 | 65.500 | 60.525 | 24 |
| 2023-06-22 | 73.000 | 73.000 | 73.000 | 73.000 | 67.456 | 114 |
| 2023-06-21 | 77.500 | 77.500 | 77.500 | 77.500 | 71.614 | 17 |
| 2023-06-20 | 77.500 | 77.500 | 77.500 | 77.500 | 71.614 | 100 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-04-30 | 1.3983 SEK |
| 2024-04-29 | 2.7966 SEK |
| 2023-05-02 | 2.7966 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.