Vestum AB (publ) (STO:VESTUM)
Sweden · Delayed Price · Currency is SEK 9.57
-0.30 (-3.04%)
Mar 2, 2026, 5:24 PM CET
Vestum AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 9.70 | 9.83 | 9.45 | 9.55 | - | -3.24% | 207,806 |
| Feb 27, 2026 | 9.70 | 9.87 | 9.52 | 9.87 | 9.87 | 2.17% | 431,496 |
| Feb 26, 2026 | 9.59 | 9.85 | 9.54 | 9.66 | 9.66 | - | 385,553 |
| Feb 25, 2026 | 9.86 | 9.89 | 9.65 | 9.66 | 9.66 | -1.73% | 100,179 |
| Feb 24, 2026 | 9.82 | 9.92 | 9.77 | 9.83 | 9.83 | 0.41% | 405,665 |
| Feb 23, 2026 | 9.87 | 9.92 | 9.68 | 9.79 | 9.79 | -1.11% | 243,302 |
| Feb 20, 2026 | 9.83 | 9.90 | 9.67 | 9.90 | 9.90 | 1.75% | 567,758 |
| Feb 19, 2026 | 9.60 | 9.82 | 9.60 | 9.73 | 9.73 | 1.14% | 193,961 |
| Feb 18, 2026 | 9.72 | 9.78 | 9.50 | 9.62 | 9.62 | -1.64% | 311,024 |
| Feb 17, 2026 | 9.77 | 9.81 | 9.45 | 9.78 | 9.78 | 0.31% | 1,083,595 |
| Feb 16, 2026 | 10.02 | 10.06 | 9.64 | 9.75 | 9.75 | 3.72% | 890,595 |
| Feb 13, 2026 | 9.36 | 9.58 | 9.17 | 9.40 | 9.40 | 2.17% | 1,202,741 |
| Feb 12, 2026 | 8.15 | 9.39 | 8.08 | 9.20 | 9.20 | 16.90% | 1,340,678 |
| Feb 11, 2026 | 7.86 | 8.00 | 7.74 | 7.87 | 7.87 | -0.76% | 139,994 |
| Feb 10, 2026 | 7.79 | 8.00 | 7.75 | 7.93 | 7.93 | 1.41% | 161,571 |
| Feb 9, 2026 | 7.92 | 8.09 | 7.79 | 7.82 | 7.82 | -2.13% | 74,708 |
| Feb 6, 2026 | 7.90 | 8.01 | 7.66 | 7.99 | 7.99 | 0.50% | 179,750 |
| Feb 5, 2026 | 8.19 | 8.19 | 7.86 | 7.95 | 7.95 | -2.33% | 103,943 |
| Feb 4, 2026 | 8.09 | 8.20 | 7.96 | 8.14 | 8.14 | -0.25% | 1,192,597 |
| Feb 3, 2026 | 7.99 | 8.19 | 7.99 | 8.16 | 8.16 | 1.62% | 150,539 |
| Feb 2, 2026 | 7.98 | 8.10 | 7.76 | 8.03 | 8.03 | - | 541,552 |
| Jan 30, 2026 | 7.90 | 8.04 | 7.90 | 8.03 | 8.03 | -0.12% | 71,312 |
| Jan 29, 2026 | 7.86 | 8.04 | 7.80 | 8.04 | 8.04 | 1.64% | 102,653 |
| Jan 28, 2026 | 7.86 | 7.94 | 7.80 | 7.91 | 7.91 | -0.38% | 180,208 |
| Jan 27, 2026 | 7.87 | 7.98 | 7.82 | 7.94 | 7.94 | 0.25% | 409,821 |
| Jan 26, 2026 | 7.99 | 8.04 | 7.88 | 7.92 | 7.92 | -0.88% | 134,695 |
| Jan 23, 2026 | 7.97 | 8.13 | 7.90 | 7.99 | 7.99 | 0.25% | 238,302 |
| Jan 22, 2026 | 7.65 | 7.99 | 7.65 | 7.97 | 7.97 | 2.71% | 534,934 |
| Jan 21, 2026 | 7.91 | 7.94 | 7.68 | 7.76 | 7.76 | -1.77% | 145,904 |
| 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 |