Nasdaq Stockholm · VERT-B · stock
Vertiseit AB (publ) (VERT-B) stock price history
Every Nasdaq Stockholm trading session of Vertiseit AB (publ) from May 28, 2019 to Sep 28, 2026: 1,841 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
VERT-B adjusted close, 2019 to 2026
- SEK 78.00
- All time high, 2025
- SEK 74.80
- 52 week high, SEK 46.30 low
- 1,841
- Daily sessions since 2019
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
VERT-B key facts
- Vertiseit AB (publ) (VERT-B) closed at SEK 60.00 on Sep 28, 2026 on Nasdaq Stockholm.
- VERT-B's all time high close is SEK 78.00, set on Aug 8, 2025; its all time low close is SEK 11.60 on Apr 6, 2020.
- VERT-B's 52 week range is SEK 46.30 to SEK 74.80.
- VERT-B returned -12.8% over the year to Sep 28, 2026 and +121.4% over five years.
- Since May 28, 2019 VERT-B returned +255%, +18.8% a year compounded.
- VERT-B's deepest drawdown was -69.6% from Nov 24, 2021 to Oct 26, 2023.
- DataCedar holds 1,841 daily sessions of VERT-B history from May 28, 2019 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
VERT-B price chart, 2019 to 2026
VERT-B returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.9% |
| 3 months | +5.3% |
| 6 months | +6.4% |
| Year to date | -11.0% |
| 1 year | -12.8% |
| 3 years | +254.0% |
| 5 years | +121.4% |
| 10 years | n/a |
| Since May 28, 2019 | +255.0% |
| Compound annual growth, 7.3 years | +18.8% |
VERT-B records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 78.00 on Aug 8, 2025
- All time low close
- SEK 11.60 on Apr 6, 2020
- 52 week high
- SEK 74.80 on Sep 30, 2025
- 52 week low
- SEK 46.30 on May 20, 2026
- Deepest drawdown
- -69.6% from Nov 24, 2021 to Oct 26, 2023, recovered Oct 15, 2024
- Best single session
- +24.0% on Nov 9, 2023
- Worst single session
- -17.0% on Mar 12, 2020
- Volatility, 1 year annualised
- 47.0%
- Sessions closing higher, 1 year
- 39%
- Growth of 1 since 2019
- 3.6×
- Best calendar year
- 2021, +169%
- Worst calendar year
- 2020, -32%
VERT-B price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2019 starts on May 28, 2019; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 67.60 | SEK 67.60 | SEK 46.30 | SEK 60.00 | -11.0% | 2M | 186 |
| 2025 | SEK 53.80 | SEK 79.00 | SEK 49.00 | SEK 67.40 | +26.2% | 3.3M | 249 |
| 2024 | SEK 23.80 | SEK 66.00 | SEK 22.40 | SEK 53.40 | +127.2% | 4.7M | 251 |
| 2023 | SEK 33.50 | SEK 39.50 | SEK 14.95 | SEK 23.50 | -28.6% | 2.2M | 251 |
| 2022 | SEK 40.40 | SEK 50.80 | SEK 20.50 | SEK 32.90 | -18.6% | 3.3M | 253 |
| 2021 | SEK 15.75 | SEK 54.20 | SEK 14.80 | SEK 40.40 | +169.3% | 3.2M | 253 |
| 2020 | SEK 21.60 | SEK 22.40 | SEK 11.00 | SEK 15.00 | -31.8% | 2M | 252 |
| 2019 | SEK 17.10 | SEK 37.00 | SEK 15.00 | SEK 22.00 | n/a | 1.8M | 146 |
VERT-B monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 60.00 | -1.6% |
| August 2026 | SEK 61.00 | +7.0% |
| July 2026 | SEK 57.00 | +0.4% |
| June 2026 | SEK 56.80 | -3.7% |
| May 2026 | SEK 59.00 | +6.1% |
| April 2026 | SEK 55.60 | -0.7% |
| March 2026 | SEK 56.00 | 0.0% |
| February 2026 | SEK 56.00 | -5.1% |
| January 2026 | SEK 59.00 | -12.5% |
| December 2025 | SEK 67.40 | +3.7% |
| November 2025 | SEK 65.00 | +4.5% |
| October 2025 | SEK 62.20 | -16.8% |
About the VERT-B data
Daily bars. 1,841 sessions from May 28, 2019 to Sep 28, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 28, 2019, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/VERT-B/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
VERT-B share price history
