Vestum AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	16.06	16.14	15.62	15.70	15.70	-1.38%	1,881,377
Jun 11, 2026	17.00	17.10	15.50	15.92	15.92	27.16%	7,966,024
Jun 10, 2026	12.30	12.76	12.20	12.52	12.52	1.79%	319,317
Jun 9, 2026	11.88	12.42	11.78	12.30	12.30	2.50%	278,638
Jun 8, 2026	12.12	12.30	11.92	12.00	12.00	-1.64%	325,550
Jun 5, 2026	12.24	12.46	12.20	12.20	12.20	-1.13%	310,940
Jun 4, 2026	12.30	12.50	12.24	12.34	12.34	-0.32%	583,799
Jun 3, 2026	12.44	12.50	12.32	12.38	12.38	-0.48%	371,862
Jun 2, 2026	12.80	12.80	12.28	12.44	12.44	0.48%	318,286
Jun 1, 2026	12.64	12.68	12.14	12.38	12.38	-2.06%	337,284
May 29, 2026	12.34	12.64	12.10	12.64	12.64	3.44%	1,083,560
May 28, 2026	12.32	12.40	12.14	12.22	12.22	-	330,318
May 27, 2026	12.40	12.58	12.20	12.22	12.22	-1.29%	266,706
May 26, 2026	12.52	12.74	12.24	12.38	12.38	-1.90%	861,281
May 25, 2026	12.48	12.90	12.48	12.62	12.62	0.48%	525,709
May 22, 2026	12.24	12.68	12.08	12.56	12.56	2.61%	402,217
May 21, 2026	11.56	12.40	11.52	12.24	12.24	5.88%	511,346
May 20, 2026	11.06	11.64	11.06	11.56	11.56	4.52%	313,725
May 19, 2026	11.32	11.40	11.02	11.06	11.06	-0.90%	382,822
May 18, 2026	11.18	11.38	11.00	11.16	11.16	-0.89%	328,838
May 15, 2026	11.28	11.30	11.04	11.26	11.26	1.08%	316,040
May 13, 2026	11.20	11.30	11.04	11.14	11.14	-	98,532
May 12, 2026	11.22	11.24	10.78	11.14	11.14	0.72%	543,962
May 11, 2026	11.12	11.24	11.00	11.06	11.06	0.18%	243,682
May 8, 2026	11.18	11.30	11.04	11.04	11.04	-1.43%	371,952
May 7, 2026	11.26	11.32	11.10	11.20	11.20	-0.71%	234,660
May 6, 2026	10.94	11.36	10.92	11.28	11.28	2.17%	175,282
May 5, 2026	10.90	11.08	10.72	11.04	11.04	1.47%	293,002
May 4, 2026	10.88	10.96	10.70	10.88	10.88	0.37%	487,596
Apr 30, 2026	10.46	10.98	10.46	10.84	10.84	3.24%	237,659
Apr 29, 2026	9.72	10.50	9.60	10.50	10.50	8.02%	534,860
Apr 28, 2026	10.14	10.32	9.65	9.72	9.72	-4.33%	1,421,086
Apr 27, 2026	10.14	10.46	10.10	10.16	10.16	-0.20%	535,746
Apr 24, 2026	10.16	10.28	9.99	10.18	10.18	0.79%	120,281
Apr 23, 2026	10.16	10.26	10.10	10.10	10.10	-0.39%	212,548
Apr 22, 2026	9.95	10.20	9.92	10.14	10.14	1.40%	277,370
Apr 21, 2026	9.69	10.02	9.69	10.00	10.00	2.99%	354,705
Apr 20, 2026	9.70	9.81	9.56	9.71	9.71	-2.02%	227,744
Apr 17, 2026	9.71	10.00	9.65	9.91	9.91	2.80%	262,911
Apr 16, 2026	9.76	9.86	9.63	9.64	9.64	-1.33%	198,068
Apr 15, 2026	9.90	10.00	9.76	9.77	9.77	-1.21%	462,064
Apr 14, 2026	9.72	10.02	9.72	9.89	9.89	2.28%	156,973
Apr 13, 2026	9.83	9.86	9.60	9.67	9.67	-1.02%	336,670
Apr 10, 2026	9.71	9.90	9.70	9.77	9.77	0.62%	738,550
Apr 9, 2026	9.51	9.81	9.51	9.71	9.71	1.57%	416,633
Apr 8, 2026	9.66	9.70	9.39	9.56	9.56	2.58%	1,007,498
Apr 7, 2026	9.47	9.70	9.29	9.32	9.32	-1.48%	412,258
Apr 2, 2026	9.43	9.48	9.30	9.46	9.46	-0.42%	119,543
Apr 1, 2026	9.20	9.63	9.20	9.50	9.50	1.50%	357,642
Mar 31, 2026	9.37	9.55	9.29	9.36	9.36	-0.21%	602,272