Vestum AB (publ) (STO:VESTUM)
9.32
-0.33 (-3.42%)
Aug 1, 2025, 5:29 PM CET
Vestum AB Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 9.64 | 9.64 | 9.31 | 9.32 | 9.32 | -3.42% | 97,478 |
Jul 31, 2025 | 9.76 | 9.86 | 9.53 | 9.65 | 9.65 | -0.62% | 161,602 |
Jul 30, 2025 | 9.72 | 9.98 | 9.71 | 9.71 | 9.71 | 1.15% | 149,217 |
Jul 29, 2025 | 10.00 | 10.10 | 9.60 | 9.60 | 9.60 | -3.52% | 146,373 |
Jul 28, 2025 | 10.28 | 10.64 | 9.95 | 9.95 | 9.95 | -4.69% | 141,101 |
Jul 25, 2025 | 10.30 | 10.44 | 10.20 | 10.44 | 10.44 | 0.97% | 173,458 |
Jul 24, 2025 | 10.00 | 10.34 | 10.00 | 10.34 | 10.34 | 1.37% | 111,229 |
Jul 23, 2025 | 10.12 | 10.42 | 10.08 | 10.20 | 10.20 | 0.20% | 127,895 |
Jul 22, 2025 | 9.92 | 10.20 | 9.91 | 10.18 | 10.18 | 2.52% | 188,024 |
Jul 21, 2025 | 9.81 | 10.04 | 9.81 | 9.93 | 9.93 | 0.30% | 118,100 |
Jul 18, 2025 | 9.94 | 10.10 | 9.80 | 9.90 | 9.90 | -1.00% | 106,691 |
Jul 17, 2025 | 9.99 | 10.08 | 9.71 | 10.00 | 10.00 | 3.52% | 252,222 |
Jul 16, 2025 | 9.41 | 9.81 | 9.38 | 9.66 | 9.66 | 2.55% | 215,411 |
Jul 15, 2025 | 10.02 | 10.08 | 9.37 | 9.42 | 9.42 | -5.99% | 221,992 |
Jul 14, 2025 | 9.26 | 10.30 | 9.26 | 10.02 | 10.02 | 2.98% | 532,085 |
Jul 11, 2025 | 9.91 | 9.91 | 9.73 | 9.73 | 9.73 | -1.82% | 129,071 |
Jul 10, 2025 | 9.99 | 10.00 | 9.85 | 9.91 | 9.91 | - | 34,561 |
Jul 9, 2025 | 9.85 | 10.02 | 9.80 | 9.91 | 9.91 | -0.60% | 143,090 |
Jul 8, 2025 | 10.02 | 10.04 | 9.88 | 9.97 | 9.97 | -0.30% | 74,428 |
Jul 7, 2025 | 9.98 | 10.06 | 9.71 | 10.00 | 10.00 | 0.30% | 169,344 |
Jul 4, 2025 | 10.08 | 10.08 | 9.81 | 9.97 | 9.97 | -0.70% | 205,560 |
Jul 3, 2025 | 9.86 | 10.06 | 9.86 | 10.04 | 10.04 | 1.83% | 163,979 |
Jul 2, 2025 | 9.90 | 10.02 | 9.80 | 9.86 | 9.86 | 0.10% | 126,095 |
Jul 1, 2025 | 9.96 | 9.97 | 9.65 | 9.85 | 9.85 | -0.81% | 131,616 |
Jun 30, 2025 | 9.90 | 10.10 | 9.80 | 9.93 | 9.93 | 0.20% | 210,211 |
Jun 27, 2025 | 10.00 | 10.02 | 9.83 | 9.91 | 9.91 | 0.41% | 131,766 |
Jun 26, 2025 | 9.48 | 9.89 | 9.41 | 9.87 | 9.87 | 4.11% | 633,370 |
Jun 25, 2025 | 9.30 | 9.60 | 9.30 | 9.48 | 9.48 | 2.05% | 171,443 |
Jun 24, 2025 | 9.21 | 9.54 | 9.21 | 9.29 | 9.29 | 0.65% | 132,549 |
Jun 23, 2025 | 9.25 | 9.42 | 9.14 | 9.23 | 9.23 | -2.33% | 329,260 |
Jun 19, 2025 | 9.60 | 9.67 | 9.40 | 9.45 | 9.45 | -1.97% | 343,879 |
Jun 18, 2025 | 9.77 | 9.77 | 9.58 | 9.64 | 9.64 | -1.33% | 247,275 |
Jun 17, 2025 | 9.90 | 10.08 | 9.76 | 9.77 | 9.77 | -1.31% | 137,040 |
Jun 16, 2025 | 9.92 | 10.02 | 9.85 | 9.90 | 9.90 | -0.10% | 153,669 |
Jun 13, 2025 | 10.32 | 10.32 | 9.91 | 9.91 | 9.91 | -3.97% | 356,999 |
Jun 12, 2025 | 10.64 | 10.64 | 10.28 | 10.32 | 10.32 | -3.01% | 323,815 |
Jun 11, 2025 | 10.80 | 10.86 | 10.64 | 10.64 | 10.64 | -0.93% | 153,060 |
Jun 10, 2025 | 10.62 | 10.80 | 10.36 | 10.74 | 10.74 | 1.13% | 139,702 |
Jun 9, 2025 | 10.70 | 10.84 | 10.44 | 10.62 | 10.62 | - | 128,004 |
Jun 5, 2025 | 10.22 | 10.70 | 10.18 | 10.62 | 10.62 | 3.11% | 185,672 |
Jun 4, 2025 | 10.42 | 10.42 | 10.22 | 10.30 | 10.30 | -0.19% | 93,206 |
Jun 3, 2025 | 9.90 | 10.48 | 9.82 | 10.32 | 10.32 | 2.79% | 479,743 |
Jun 2, 2025 | 10.46 | 10.48 | 9.56 | 10.04 | 10.04 | -4.74% | 3,744,336 |
May 30, 2025 | 10.22 | 10.94 | 10.22 | 10.54 | 10.54 | 2.53% | 748,960 |
May 28, 2025 | 9.81 | 10.40 | 9.80 | 10.28 | 10.28 | 4.26% | 518,934 |
May 27, 2025 | 10.06 | 10.48 | 9.82 | 9.86 | 9.86 | -2.18% | 948,840 |
May 26, 2025 | 10.42 | 10.44 | 9.89 | 10.08 | 10.08 | -4.73% | 1,041,873 |
May 23, 2025 | 10.98 | 10.98 | 10.22 | 10.58 | 10.58 | -2.04% | 557,395 |
May 22, 2025 | 10.88 | 10.88 | 10.48 | 10.80 | 10.80 | - | 290,882 |
May 21, 2025 | 10.98 | 10.98 | 10.70 | 10.80 | 10.80 | -2.17% | 97,596 |