Vestum AB (publ) (STO:VESTUM)
Sweden · Delayed Price · Currency is SEK 8.74
-0.29 (-3.21%)
Sep 2, 2025, 5:29 PM CET
Vestum AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 8.76 | 9.06 | 8.71 | 8.74 | 8.74 | -3.21% | 1,650,872 |
| Sep 1, 2025 | 8.98 | 9.11 | 8.90 | 9.03 | 9.03 | 0.56% | 184,385 |
| Aug 29, 2025 | 8.83 | 9.12 | 8.72 | 8.98 | 8.98 | 1.93% | 222,560 |
| Aug 28, 2025 | 9.06 | 9.25 | 8.81 | 8.81 | 8.81 | -3.72% | 119,765 |
| Aug 27, 2025 | 9.20 | 9.21 | 9.01 | 9.15 | 9.15 | -0.54% | 207,040 |
| Aug 26, 2025 | 9.39 | 9.41 | 9.20 | 9.20 | 9.20 | -1.29% | 128,377 |
| Aug 25, 2025 | 9.42 | 9.59 | 9.32 | 9.32 | 9.32 | -2.20% | 193,450 |
| Aug 22, 2025 | 9.26 | 9.55 | 9.25 | 9.53 | 9.53 | 1.82% | 125,160 |
| Aug 21, 2025 | 9.41 | 9.43 | 9.30 | 9.36 | 9.36 | 0.43% | 211,579 |
| Aug 20, 2025 | 9.49 | 9.49 | 9.29 | 9.32 | 9.32 | -1.38% | 113,956 |
| Aug 19, 2025 | 9.32 | 9.56 | 9.32 | 9.45 | 9.45 | - | 560,234 |
| Aug 18, 2025 | 9.39 | 9.50 | 9.31 | 9.45 | 9.45 | -0.53% | 511,599 |
| Aug 15, 2025 | 9.07 | 9.51 | 9.07 | 9.50 | 9.50 | 0.53% | 125,403 |
| Aug 14, 2025 | 9.01 | 9.46 | 9.01 | 9.45 | 9.45 | 0.85% | 156,799 |
| Aug 13, 2025 | 9.28 | 9.37 | 9.24 | 9.37 | 9.37 | 0.97% | 69,580 |
| Aug 12, 2025 | 9.16 | 9.28 | 9.00 | 9.28 | 9.28 | 1.31% | 270,802 |
| Aug 11, 2025 | 9.30 | 9.35 | 9.10 | 9.16 | 9.16 | -1.51% | 173,003 |
| Aug 8, 2025 | 9.48 | 9.52 | 9.30 | 9.30 | 9.30 | -1.69% | 127,159 |
| Aug 7, 2025 | 9.39 | 9.55 | 9.34 | 9.46 | 9.46 | 0.32% | 219,200 |
| Aug 6, 2025 | 9.39 | 9.59 | 9.33 | 9.43 | 9.43 | -0.63% | 134,861 |
| Aug 5, 2025 | 9.44 | 9.59 | 9.43 | 9.49 | 9.49 | 0.96% | 85,098 |
| Aug 4, 2025 | 9.99 | 9.99 | 9.25 | 9.40 | 9.40 | 0.86% | 144,387 |
| 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 |