Vimab Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	2.60	2.60	2.50	2.50	2.50	-2.34%	19,080
Apr 8, 2026	2.50	2.78	2.41	2.56	2.56	-1.54%	41,700
Apr 7, 2026	2.61	2.61	2.60	2.60	2.60	-3.70%	4,996
Apr 2, 2026	2.70	2.70	2.70	2.70	2.70	0.37%	250
Apr 1, 2026	2.71	2.71	2.61	2.69	2.69	-3.93%	2,408
Mar 31, 2026	2.80	2.80	2.70	2.80	2.80	-2.44%	198
Mar 30, 2026	2.88	2.88	2.79	2.87	2.87	-	13,875
Mar 27, 2026	2.90	2.90	2.87	2.87	2.87	2.14%	283
Mar 26, 2026	2.90	2.90	2.81	2.81	2.81	-3.10%	2,157
Mar 25, 2026	2.81	2.90	2.81	2.90	2.90	-	3,768
Mar 23, 2026	2.85	2.90	2.79	2.90	2.90	0.69%	15,467
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