Vestum AB (publ) (STO:VESTUM)
Sweden · Delayed Price · Currency is SEK 10.88
+0.04 (0.37%)
May 4, 2026, 5:29 PM CET
Vestum AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 30, 2026 | 9.01 | 9.43 | 8.93 | 9.38 | 9.38 | 2.85% | 1,162,270 |
| Mar 27, 2026 | 9.25 | 9.35 | 9.07 | 9.12 | 9.12 | -1.41% | 428,462 |
| Mar 26, 2026 | 8.66 | 9.41 | 8.54 | 9.25 | 9.25 | 6.94% | 715,459 |
| Mar 25, 2026 | 8.43 | 8.75 | 8.43 | 8.65 | 8.65 | 2.98% | 201,159 |
| Mar 24, 2026 | 8.37 | 8.45 | 8.25 | 8.40 | 8.40 | -0.12% | 282,212 |
| Mar 23, 2026 | 8.41 | 8.66 | 8.12 | 8.41 | 8.41 | -0.94% | 659,410 |
| Mar 20, 2026 | 8.48 | 8.54 | 8.38 | 8.49 | 8.49 | 0.47% | 261,041 |
| Mar 19, 2026 | 8.61 | 8.67 | 8.36 | 8.45 | 8.45 | -2.09% | 374,329 |
| Mar 18, 2026 | 8.73 | 8.79 | 8.60 | 8.63 | 8.63 | -0.23% | 64,967 |
| Mar 17, 2026 | 8.91 | 8.91 | 8.61 | 8.65 | 8.65 | -2.59% | 383,396 |
| Mar 16, 2026 | 8.99 | 8.99 | 8.74 | 8.88 | 8.88 | -0.56% | 257,887 |
| Mar 13, 2026 | 8.97 | 8.99 | 8.76 | 8.93 | 8.93 | -0.56% | 317,242 |
| Mar 12, 2026 | 9.35 | 9.35 | 8.91 | 8.98 | 8.98 | -3.75% | 438,807 |
| Mar 11, 2026 | 9.32 | 9.40 | 9.17 | 9.33 | 9.33 | -0.43% | 383,497 |
| Mar 10, 2026 | 9.15 | 9.39 | 9.15 | 9.37 | 9.37 | 2.18% | 209,578 |
| Mar 9, 2026 | 9.20 | 9.35 | 9.10 | 9.17 | 9.17 | -4.38% | 227,845 |
| Mar 6, 2026 | 9.37 | 9.59 | 9.18 | 9.59 | 9.59 | 2.02% | 183,234 |
| Mar 5, 2026 | 9.27 | 9.57 | 9.16 | 9.40 | 9.40 | 1.40% | 379,794 |
| Mar 4, 2026 | 9.23 | 9.32 | 9.03 | 9.27 | 9.27 | 0.22% | 267,262 |
| Mar 3, 2026 | 9.05 | 9.36 | 9.05 | 9.25 | 9.25 | -3.44% | 299,780 |
| Mar 2, 2026 | 9.70 | 9.83 | 9.40 | 9.58 | 9.58 | -2.94% | 432,717 |
| 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 |