Vestum AB (publ) (STO:VESTUM)
Sweden · Delayed Price · Currency is SEK 8.54
-0.33 (-3.72%)
Oct 10, 2025, 5:29 PM CET
Vestum AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2025 | 8.32 | 8.48 | 8.20 | 8.48 | 8.48 | 3.04% | 119,416 |
| Sep 25, 2025 | 8.28 | 8.34 | 8.06 | 8.23 | 8.23 | -0.48% | 221,002 |
| Sep 24, 2025 | 8.66 | 8.75 | 8.27 | 8.27 | 8.27 | -5.38% | 1,284,238 |
| Sep 23, 2025 | 8.28 | 8.75 | 8.28 | 8.74 | 8.74 | 5.30% | 177,721 |
| Sep 22, 2025 | 8.40 | 8.40 | 8.20 | 8.30 | 8.30 | -1.19% | 207,450 |
| Sep 19, 2025 | 8.14 | 8.41 | 8.10 | 8.40 | 8.40 | 2.44% | 229,891 |
| Sep 18, 2025 | 8.22 | 8.34 | 8.12 | 8.20 | 8.20 | -0.36% | 96,200 |
| Sep 17, 2025 | 7.99 | 8.29 | 7.97 | 8.23 | 8.23 | 1.35% | 2,310,025 |
| Sep 16, 2025 | 8.26 | 8.26 | 8.07 | 8.12 | 8.12 | -0.73% | 112,605 |
| Sep 15, 2025 | 8.03 | 8.38 | 8.03 | 8.18 | 8.18 | 1.11% | 123,578 |
| Sep 12, 2025 | 8.17 | 8.29 | 7.92 | 8.09 | 8.09 | -0.98% | 319,204 |
| Sep 11, 2025 | 8.00 | 8.24 | 7.85 | 8.17 | 8.17 | 2.00% | 256,073 |
| Sep 10, 2025 | 7.99 | 8.21 | 7.97 | 8.01 | 8.01 | -1.23% | 359,571 |
| Sep 9, 2025 | 8.31 | 8.41 | 8.09 | 8.11 | 8.11 | -2.29% | 398,301 |
| Sep 8, 2025 | 8.55 | 8.55 | 8.26 | 8.30 | 8.30 | -2.35% | 248,086 |
| Sep 5, 2025 | 8.50 | 8.71 | 8.44 | 8.50 | 8.50 | -1.16% | 349,556 |
| Sep 4, 2025 | 8.59 | 8.60 | 8.44 | 8.60 | 8.60 | 1.18% | 124,216 |
| Sep 3, 2025 | 8.85 | 8.90 | 8.50 | 8.50 | 8.50 | -2.75% | 192,390 |
| 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 |