Vestum AB (publ) (STO:VESTUM)
Sweden · Delayed Price · Currency is SEK 8.85
-0.01 (-0.11%)
At close: Dec 5, 2025
Vestum AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 3, 2025 | 8.76 | 8.77 | 8.53 | 8.65 | 8.65 | 0.23% | 273,850 |
| Oct 31, 2025 | 8.60 | 8.67 | 8.56 | 8.63 | 8.63 | 0.70% | 188,448 |
| Oct 30, 2025 | 8.56 | 8.63 | 8.47 | 8.57 | 8.57 | - | 256,238 |
| Oct 29, 2025 | 8.68 | 8.87 | 8.54 | 8.57 | 8.57 | -1.04% | 226,457 |
| Oct 28, 2025 | 8.91 | 9.00 | 8.63 | 8.66 | 8.66 | -2.91% | 147,446 |
| Oct 27, 2025 | 8.95 | 9.04 | 8.78 | 8.92 | 8.92 | -0.11% | 210,787 |
| Oct 24, 2025 | 8.97 | 9.19 | 8.85 | 8.93 | 8.93 | -0.22% | 585,371 |
| Oct 23, 2025 | 8.37 | 9.00 | 8.00 | 8.95 | 8.95 | 5.67% | 711,684 |
| Oct 22, 2025 | 8.46 | 8.68 | 8.40 | 8.47 | 8.47 | 0.36% | 416,432 |
| Oct 21, 2025 | 8.37 | 8.49 | 8.22 | 8.44 | 8.44 | 1.69% | 137,503 |
| Oct 20, 2025 | 8.50 | 8.71 | 8.30 | 8.30 | 8.30 | -4.71% | 307,200 |
| Oct 17, 2025 | 8.70 | 8.85 | 8.65 | 8.71 | 8.71 | 0.11% | 147,520 |
| Oct 16, 2025 | 8.68 | 8.74 | 8.59 | 8.70 | 8.70 | -0.46% | 146,796 |
| Oct 15, 2025 | 8.61 | 8.78 | 8.61 | 8.74 | 8.74 | 1.51% | 144,719 |
| Oct 14, 2025 | 8.62 | 8.67 | 8.43 | 8.61 | 8.61 | -0.81% | 217,781 |
| Oct 13, 2025 | 8.60 | 8.70 | 8.37 | 8.68 | 8.68 | 1.64% | 168,700 |
| Oct 10, 2025 | 8.91 | 9.18 | 8.51 | 8.54 | 8.54 | -3.72% | 732,158 |
| Oct 9, 2025 | 8.74 | 8.93 | 8.70 | 8.87 | 8.87 | 1.49% | 354,911 |
| Oct 8, 2025 | 8.90 | 8.90 | 8.49 | 8.74 | 8.74 | 1.16% | 376,459 |
| Oct 7, 2025 | 8.59 | 8.69 | 8.46 | 8.64 | 8.64 | 0.93% | 196,273 |
| Oct 6, 2025 | 8.37 | 8.63 | 8.37 | 8.56 | 8.56 | 2.15% | 255,035 |
| Oct 3, 2025 | 8.00 | 8.38 | 8.00 | 8.38 | 8.38 | 1.70% | 96,000 |
| Oct 2, 2025 | 8.54 | 8.65 | 8.19 | 8.24 | 8.24 | -3.29% | 389,443 |
| Oct 1, 2025 | 8.63 | 8.67 | 8.45 | 8.52 | 8.52 | -2.07% | 158,863 |
| Sep 30, 2025 | 8.61 | 8.75 | 8.42 | 8.70 | 8.70 | 1.99% | 856,400 |
| Sep 29, 2025 | 8.46 | 8.73 | 8.36 | 8.53 | 8.53 | 0.59% | 138,640 |