Vestum AB (publ) (STO:VESTUM)
Sweden · Delayed Price · Currency is SEK 7.76
-0.14 (-1.77%)
Jan 21, 2026, 12:40 PM CET
Vestum AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 190,050 |
| 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 |
| Jan 9, 2026 | 7.99 | 8.22 | 7.96 | 8.14 | 8.14 | 1.88% | 296,951 |
| Jan 8, 2026 | 8.25 | 8.29 | 7.95 | 7.99 | 7.99 | -3.03% | 395,500 |
| Jan 7, 2026 | 8.43 | 8.47 | 8.24 | 8.24 | 8.24 | -2.37% | 147,903 |
| Jan 5, 2026 | 8.66 | 8.82 | 8.43 | 8.44 | 8.44 | -3.54% | 118,385 |
| Jan 2, 2026 | 8.31 | 8.84 | 8.31 | 8.75 | 8.75 | -1.35% | 185,940 |
| Dec 30, 2025 | 8.89 | 8.95 | 8.75 | 8.87 | 8.87 | -0.22% | 217,130 |
| Dec 29, 2025 | 8.81 | 8.98 | 8.81 | 8.89 | 8.89 | 0.23% | 187,511 |
| Dec 23, 2025 | 8.88 | 8.92 | 8.80 | 8.87 | 8.87 | -0.34% | 68,710 |
| Dec 22, 2025 | 8.59 | 8.90 | 8.59 | 8.90 | 8.90 | 1.02% | 227,865 |
| Dec 19, 2025 | 8.90 | 8.93 | 8.77 | 8.81 | 8.81 | -1.01% | 163,999 |
| Dec 18, 2025 | 8.77 | 9.05 | 8.73 | 8.90 | 8.90 | 0.79% | 170,280 |
| Dec 17, 2025 | 8.63 | 8.86 | 8.63 | 8.83 | 8.83 | 0.46% | 85,470 |
| Dec 16, 2025 | 8.81 | 8.93 | 8.72 | 8.79 | 8.79 | -0.11% | 190,517 |
| Dec 15, 2025 | 8.86 | 9.14 | 8.80 | 8.80 | 8.80 | -1.12% | 93,433 |
| Dec 12, 2025 | 9.00 | 9.04 | 8.80 | 8.90 | 8.90 | -1.55% | 308,135 |
| Dec 11, 2025 | 8.90 | 9.05 | 8.84 | 9.04 | 9.04 | 0.56% | 76,270 |
| Dec 10, 2025 | 8.82 | 9.08 | 8.62 | 8.99 | 8.99 | 1.93% | 183,780 |
| Dec 9, 2025 | 8.90 | 8.90 | 8.70 | 8.82 | 8.82 | -1.01% | 34,231 |
| Dec 8, 2025 | 8.84 | 9.10 | 8.84 | 8.91 | 8.91 | 0.68% | 171,641 |
| Dec 5, 2025 | 8.85 | 8.90 | 8.79 | 8.85 | 8.85 | -0.11% | 14,638 |
| Dec 4, 2025 | 8.57 | 8.89 | 8.56 | 8.86 | 8.86 | 2.19% | 131,146 |
| Dec 3, 2025 | 8.58 | 8.70 | 8.47 | 8.67 | 8.67 | 0.70% | 91,584 |
| Dec 2, 2025 | 8.55 | 8.67 | 8.42 | 8.61 | 8.61 | - | 93,422 |
| Dec 1, 2025 | 8.79 | 8.79 | 8.59 | 8.61 | 8.61 | -2.16% | 21,282 |
| Nov 28, 2025 | 8.83 | 8.89 | 8.71 | 8.80 | 8.80 | -1.23% | 64,609 |
| Nov 27, 2025 | 8.48 | 8.92 | 8.48 | 8.91 | 8.91 | 0.79% | 121,542 |
| Nov 26, 2025 | 8.55 | 8.84 | 8.51 | 8.84 | 8.84 | 2.08% | 349,679 |
| Nov 25, 2025 | 8.50 | 8.67 | 8.48 | 8.66 | 8.66 | 1.88% | 135,993 |
| Nov 24, 2025 | 8.24 | 8.50 | 8.23 | 8.50 | 8.50 | 3.79% | 336,278 |
| Nov 21, 2025 | 8.14 | 8.23 | 8.05 | 8.19 | 8.19 | -0.12% | 159,379 |
| Nov 20, 2025 | 8.06 | 8.28 | 7.81 | 8.20 | 8.20 | 1.11% | 158,669 |
| Nov 19, 2025 | 7.88 | 8.18 | 7.76 | 8.11 | 8.11 | 2.79% | 381,912 |
| Nov 18, 2025 | 7.94 | 8.02 | 7.83 | 7.89 | 7.89 | -0.63% | 139,580 |
| Nov 17, 2025 | 8.13 | 8.15 | 7.92 | 7.94 | 7.94 | -1.37% | 138,600 |
| Nov 14, 2025 | 8.19 | 8.19 | 7.95 | 8.05 | 8.05 | -2.19% | 231,698 |
| Nov 13, 2025 | 8.23 | 8.36 | 8.18 | 8.23 | 8.23 | -1.20% | 97,118 |
| Nov 12, 2025 | 8.40 | 8.47 | 8.24 | 8.33 | 8.33 | -0.83% | 184,877 |
| Nov 11, 2025 | 8.57 | 8.57 | 8.17 | 8.40 | 8.40 | -2.33% | 350,855 |
| Nov 10, 2025 | 8.44 | 8.69 | 8.40 | 8.60 | 8.60 | 1.06% | 127,521 |
| Nov 7, 2025 | 8.25 | 8.52 | 8.20 | 8.51 | 8.51 | 2.53% | 334,634 |
| Nov 6, 2025 | 8.21 | 8.42 | 8.15 | 8.30 | 8.30 | 0.61% | 203,087 |
| Nov 5, 2025 | 8.43 | 8.43 | 8.20 | 8.25 | 8.25 | -1.90% | 151,425 |
| Nov 4, 2025 | 8.60 | 8.60 | 8.36 | 8.41 | 8.41 | -2.77% | 287,176 |