Vestum AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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%	327,873
Mar 12, 2026	9.35	9.35	8.91	8.98	8.98	-3.75%	461,543
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