Vimab Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	3.22	3.22	3.22	3.22	3.22	1.90%	70
May 25, 2026	3.16	3.16	3.10	3.16	3.16	-0.63%	1,726
May 22, 2026	3.11	3.20	3.11	3.18	3.18	3.25%	5,806
May 21, 2026	3.02	3.08	3.00	3.08	3.08	-0.65%	3,316
May 20, 2026	3.10	3.10	3.10	3.10	3.10	2.65%	50
May 19, 2026	3.01	3.02	3.01	3.02	3.02	-3.21%	1,086
May 18, 2026	3.00	3.12	2.95	3.12	3.12	5.05%	8,413
May 15, 2026	2.99	3.00	2.97	2.97	2.97	-1.00%	1,190
May 13, 2026	2.90	3.01	2.90	3.00	3.00	3.45%	33,700
May 12, 2026	2.90	2.90	2.90	2.90	2.90	-	46
May 11, 2026	2.89	2.90	2.89	2.90	2.90	0.35%	3,632
May 8, 2026	2.89	2.89	2.89	2.89	2.89	-0.34%	41
May 7, 2026	2.86	2.90	2.79	2.90	2.90	1.40%	5,331
May 6, 2026	2.86	2.89	2.86	2.86	2.86	-0.69%	688
May 5, 2026	2.90	2.90	2.88	2.88	2.88	-3.03%	1,878
May 4, 2026	2.89	2.97	2.89	2.97	2.97	-0.67%	1,154
Apr 30, 2026	2.99	2.99	2.99	2.99	2.99	-	35
Apr 29, 2026	2.89	2.99	2.89	2.99	2.99	3.46%	10
Apr 28, 2026	2.93	2.94	2.89	2.89	2.89	-3.34%	6,876
Apr 27, 2026	2.32	3.40	2.32	2.99	2.99	29.44%	96,453
Apr 24, 2026	2.11	2.49	2.11	2.31	2.31	6.94%	47,306
Apr 23, 2026	2.08	2.16	2.08	2.16	2.16	5.88%	8,437
Apr 22, 2026	2.07	2.08	2.02	2.04	2.04	-1.92%	9,519
Apr 21, 2026	2.15	2.15	2.02	2.08	2.08	-4.59%	32,146
Apr 20, 2026	2.25	2.25	2.16	2.18	2.18	-6.44%	13,258
Apr 17, 2026	2.24	2.33	2.24	2.33	2.33	4.02%	9,142
Apr 16, 2026	2.25	2.25	2.24	2.24	2.24	2.28%	650
Apr 15, 2026	2.19	2.23	2.18	2.19	2.19	-2.67%	1,230
Apr 14, 2026	2.34	2.34	2.17	2.25	2.25	-5.46%	33,814
Apr 13, 2026	2.42	2.49	2.34	2.38	2.38	-1.24%	11,779
Apr 10, 2026	2.50	2.50	2.41	2.41	2.41	-3.60%	16,429
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