Vestum AB (publ) (STO:VESTUM)
Sweden · Delayed Price · Currency is SEK 8.63
+0.06 (0.70%)
Oct 31, 2025, 12:59 PM CET
Vestum AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |