Vestum AB (publ) (STO:VESTUM)
Sweden · Delayed Price · Currency is SEK 8.15
-0.34 (-4.00%)
Mar 23, 2026, 9:46 AM CET
Vestum AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 8.48 | 8.54 | 8.38 | 8.49 | 8.49 | 0.47% | 261,041 |
| Mar 19, 2026 | 8.61 | 8.67 | 8.36 | 8.45 | 8.45 | -2.09% | 374,329 |
| Mar 18, 2026 | 8.73 | 8.79 | 8.60 | 8.63 | 8.63 | -0.23% | 64,967 |
| Mar 17, 2026 | 8.91 | 8.91 | 8.61 | 8.65 | 8.65 | -2.59% | 383,396 |
| Mar 16, 2026 | 8.99 | 8.99 | 8.74 | 8.88 | 8.88 | -0.56% | 257,887 |
| Mar 13, 2026 | 8.97 | 8.99 | 8.76 | 8.93 | 8.93 | -0.56% | 317,242 |
| Mar 12, 2026 | 9.35 | 9.35 | 8.91 | 8.98 | 8.98 | -3.75% | 438,807 |
| Mar 11, 2026 | 9.32 | 9.40 | 9.17 | 9.33 | 9.33 | -0.43% | 383,497 |
| Mar 10, 2026 | 9.15 | 9.39 | 9.15 | 9.37 | 9.37 | 2.18% | 209,578 |
| Mar 9, 2026 | 9.20 | 9.35 | 9.10 | 9.17 | 9.17 | -4.38% | 227,845 |
| Mar 6, 2026 | 9.37 | 9.59 | 9.18 | 9.59 | 9.59 | 2.02% | 183,234 |
| Mar 5, 2026 | 9.27 | 9.57 | 9.16 | 9.40 | 9.40 | 1.40% | 379,794 |
| Mar 4, 2026 | 9.23 | 9.32 | 9.03 | 9.27 | 9.27 | 0.22% | 267,262 |
| Mar 3, 2026 | 9.05 | 9.36 | 9.05 | 9.25 | 9.25 | -3.44% | 299,780 |
| Mar 2, 2026 | 9.70 | 9.83 | 9.40 | 9.58 | 9.58 | -2.94% | 432,717 |
| Feb 27, 2026 | 9.70 | 9.87 | 9.52 | 9.87 | 9.87 | 2.17% | 431,496 |
| Feb 26, 2026 | 9.59 | 9.85 | 9.54 | 9.66 | 9.66 | - | 385,553 |
| Feb 25, 2026 | 9.86 | 9.89 | 9.65 | 9.66 | 9.66 | -1.73% | 100,179 |
| Feb 24, 2026 | 9.82 | 9.92 | 9.77 | 9.83 | 9.83 | 0.41% | 405,665 |
| Feb 23, 2026 | 9.87 | 9.92 | 9.68 | 9.79 | 9.79 | -1.11% | 243,302 |
| Feb 20, 2026 | 9.83 | 9.90 | 9.67 | 9.90 | 9.90 | 1.75% | 567,758 |
| Feb 19, 2026 | 9.60 | 9.82 | 9.60 | 9.73 | 9.73 | 1.14% | 193,961 |
| Feb 18, 2026 | 9.72 | 9.78 | 9.50 | 9.62 | 9.62 | -1.64% | 311,024 |
| Feb 17, 2026 | 9.77 | 9.81 | 9.45 | 9.78 | 9.78 | 0.31% | 1,083,595 |
| Feb 16, 2026 | 10.02 | 10.06 | 9.64 | 9.75 | 9.75 | 3.72% | 890,595 |
| Feb 13, 2026 | 9.36 | 9.58 | 9.17 | 9.40 | 9.40 | 2.17% | 1,202,741 |
| Feb 12, 2026 | 8.15 | 9.39 | 8.08 | 9.20 | 9.20 | 16.90% | 1,340,678 |
| Feb 11, 2026 | 7.86 | 8.00 | 7.74 | 7.87 | 7.87 | -0.76% | 139,994 |
| Feb 10, 2026 | 7.79 | 8.00 | 7.75 | 7.93 | 7.93 | 1.41% | 161,571 |
| Feb 9, 2026 | 7.92 | 8.09 | 7.79 | 7.82 | 7.82 | -2.13% | 74,708 |
| Feb 6, 2026 | 7.90 | 8.01 | 7.66 | 7.99 | 7.99 | 0.50% | 179,750 |
| Feb 5, 2026 | 8.19 | 8.19 | 7.86 | 7.95 | 7.95 | -2.33% | 228,288 |
| Feb 4, 2026 | 8.09 | 8.20 | 7.96 | 8.14 | 8.14 | -0.25% | 1,192,597 |
| Feb 3, 2026 | 7.99 | 8.19 | 7.99 | 8.16 | 8.16 | 1.62% | 150,539 |
| Feb 2, 2026 | 7.98 | 8.10 | 7.76 | 8.03 | 8.03 | - | 541,552 |
| Jan 30, 2026 | 7.90 | 8.04 | 7.90 | 8.03 | 8.03 | -0.12% | 71,312 |
| Jan 29, 2026 | 7.86 | 8.04 | 7.80 | 8.04 | 8.04 | 1.64% | 102,653 |
| Jan 28, 2026 | 7.86 | 7.94 | 7.80 | 7.91 | 7.91 | -0.38% | 180,208 |
| Jan 27, 2026 | 7.87 | 7.98 | 7.82 | 7.94 | 7.94 | 0.25% | 409,821 |
| Jan 26, 2026 | 7.99 | 8.04 | 7.88 | 7.92 | 7.92 | -0.88% | 134,695 |
| Jan 23, 2026 | 7.97 | 8.13 | 7.90 | 7.99 | 7.99 | 0.25% | 238,302 |
| Jan 22, 2026 | 7.65 | 7.99 | 7.65 | 7.97 | 7.97 | 2.71% | 534,934 |
| Jan 21, 2026 | 7.91 | 7.94 | 7.68 | 7.76 | 7.76 | -1.77% | 145,904 |
| Jan 20, 2026 | 8.15 | 8.15 | 7.80 | 7.90 | 7.90 | -0.63% | 110,092 |
| Jan 19, 2026 | 7.99 | 8.16 | 7.90 | 7.95 | 7.95 | -3.05% | 194,650 |
| Jan 16, 2026 | 8.01 | 8.26 | 7.93 | 8.20 | 8.20 | 2.12% | 194,383 |
| Jan 15, 2026 | 7.99 | 8.05 | 7.93 | 8.03 | 8.03 | 0.63% | 95,229 |
| Jan 14, 2026 | 8.09 | 8.12 | 7.92 | 7.98 | 7.98 | -1.24% | 299,009 |
| Jan 13, 2026 | 8.21 | 8.29 | 8.08 | 8.08 | 8.08 | -1.22% | 268,015 |
| Jan 12, 2026 | 8.00 | 8.18 | 8.00 | 8.18 | 8.18 | 0.49% | 70,988 |