Vimab Group AB (publ) (STO:VIMAB)
Sweden · Delayed Price · Currency is SEK 2.880
+0.080 (2.86%)
At close: Mar 20, 2026
Vimab Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 2.89 | 2.89 | 2.88 | 2.88 | 2.88 | 2.86% | 5,100 |
| Mar 19, 2026 | 3.08 | 3.08 | 2.80 | 2.80 | 2.80 | -9.68% | 13,520 |
| Mar 18, 2026 | 3.32 | 3.32 | 2.96 | 3.10 | 3.10 | -9.09% | 48,098 |
| Mar 17, 2026 | 3.90 | 4.00 | 3.11 | 3.41 | 3.41 | -14.32% | 135,975 |
| Mar 16, 2026 | 2.55 | 4.19 | 2.49 | 3.98 | 3.98 | 59.84% | 301,298 |
| Mar 13, 2026 | 1.86 | 2.60 | 1.79 | 2.49 | 2.49 | 34.59% | 90,474 |
| Mar 12, 2026 | 1.97 | 1.97 | 1.85 | 1.85 | 1.85 | -3.14% | 63,184 |
| Mar 11, 2026 | 1.90 | 2.24 | 1.84 | 1.91 | 1.91 | -0.52% | 83,039 |
| Mar 10, 2026 | 1.96 | 1.96 | 1.90 | 1.92 | 1.92 | -1.79% | 42,434 |
| Mar 9, 2026 | 1.96 | 2.00 | 1.96 | 1.96 | 1.96 | - | 2,683 |
| Mar 6, 2026 | 2.03 | 2.03 | 1.96 | 1.96 | 1.96 | -0.26% | 1,425 |
| Mar 5, 2026 | 1.92 | 1.98 | 1.92 | 1.96 | 1.96 | - | 8,285 |
| Mar 3, 2026 | 1.91 | 1.96 | 1.85 | 1.96 | 1.96 | 0.51% | 76,382 |
| Mar 2, 2026 | 1.91 | 2.18 | 1.91 | 1.95 | 1.95 | 2.90% | 17,351 |
| Feb 27, 2026 | 1.98 | 2.03 | 1.90 | 1.90 | 1.90 | -0.79% | 77,653 |
| Feb 26, 2026 | 1.86 | 1.98 | 1.86 | 1.91 | 1.91 | 0.53% | 10,392 |
| Feb 25, 2026 | 2.04 | 2.04 | 1.85 | 1.90 | 1.90 | -6.40% | 43,526 |
| Feb 24, 2026 | 2.04 | 2.04 | 2.00 | 2.03 | 2.03 | 0.50% | 8,722 |
| Feb 23, 2026 | 2.05 | 2.05 | 1.97 | 2.02 | 2.02 | -3.81% | 34,885 |
| Feb 20, 2026 | 2.12 | 2.12 | 2.05 | 2.10 | 2.10 | -0.94% | 4,436 |
| Feb 19, 2026 | 2.10 | 2.12 | 2.05 | 2.12 | 2.12 | - | 2,641 |
| Feb 18, 2026 | 2.18 | 2.18 | 2.10 | 2.12 | 2.12 | -0.93% | 10,801 |
| Feb 17, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -1.83% | 309 |
| Feb 16, 2026 | 2.26 | 2.26 | 2.15 | 2.18 | 2.18 | -6.84% | 35,578 |
| Feb 13, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | - | 3,505 |
| Feb 12, 2026 | 2.34 | 2.34 | 2.32 | 2.34 | 2.34 | 0.86% | 3,000 |
| Feb 11, 2026 | 2.32 | 2.41 | 2.25 | 2.32 | 2.32 | -3.33% | 30,941 |
| Feb 10, 2026 | 2.41 | 2.41 | 2.40 | 2.40 | 2.40 | -4.00% | 7,664 |
| Feb 9, 2026 | 2.55 | 2.60 | 2.45 | 2.50 | 2.50 | -3.10% | 10,560 |
| Feb 6, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | - | 1,000 |
| Feb 5, 2026 | 2.58 | 2.60 | 2.52 | 2.58 | 2.58 | 2.79% | 1,330 |
| Feb 4, 2026 | 2.55 | 2.60 | 2.51 | 2.51 | 2.51 | -1.95% | 16,687 |
| Feb 3, 2026 | 2.70 | 2.78 | 2.51 | 2.56 | 2.56 | -6.91% | 34,147 |
| Feb 2, 2026 | 2.95 | 2.95 | 2.70 | 2.75 | 2.75 | -5.17% | 52,814 |
| Jan 30, 2026 | 3.03 | 3.10 | 2.90 | 2.90 | 2.90 | -6.75% | 16,056 |
| Jan 29, 2026 | 3.13 | 3.13 | 3.03 | 3.11 | 3.11 | -0.32% | 8,921 |
| Jan 28, 2026 | 3.23 | 3.24 | 3.05 | 3.12 | 3.12 | -3.41% | 66,130 |
| Jan 27, 2026 | 3.34 | 3.34 | 3.23 | 3.23 | 3.23 | -3.29% | 1,936 |
| Jan 26, 2026 | 3.22 | 3.34 | 3.22 | 3.34 | 3.34 | 2.45% | 1,977 |
| Jan 23, 2026 | 3.26 | 3.26 | 3.15 | 3.26 | 3.26 | 1.87% | 14,428 |
| Jan 22, 2026 | 3.14 | 3.26 | 3.14 | 3.20 | 3.20 | 1.91% | 25,454 |
| Jan 21, 2026 | 3.10 | 3.14 | 3.10 | 3.14 | 3.14 | 0.96% | 429 |
| Jan 20, 2026 | 3.14 | 3.24 | 3.11 | 3.11 | 3.11 | -4.01% | 8,258 |
| Jan 19, 2026 | 3.24 | 3.24 | 3.13 | 3.24 | 3.24 | 0.62% | 6,048 |
| Jan 16, 2026 | 3.26 | 3.37 | 3.22 | 3.22 | 3.22 | -2.42% | 18,864 |
| Jan 15, 2026 | 3.33 | 3.37 | 3.30 | 3.30 | 3.30 | - | 1,214 |
| Jan 14, 2026 | 3.33 | 3.33 | 3.30 | 3.30 | 3.30 | 1.23% | 1,444 |
| Jan 13, 2026 | 3.38 | 3.38 | 3.26 | 3.26 | 3.26 | -3.26% | 7,619 |
| Jan 12, 2026 | 3.53 | 3.53 | 3.26 | 3.37 | 3.37 | -6.39% | 17,533 |
| Jan 9, 2026 | 3.85 | 3.85 | 3.54 | 3.60 | 3.60 | -7.69% | 11,380 |