Vimab Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	2.68	2.68	2.68	2.68	2.68	3.08%	70
Jun 17, 2026	2.70	2.70	2.60	2.60	2.60	-2.99%	821
Jun 16, 2026	2.68	2.70	2.68	2.68	2.68	1.90%	10
Jun 15, 2026	2.71	2.75	2.60	2.63	2.63	-6.07%	5,050
Jun 12, 2026	2.80	2.80	2.80	2.80	2.80	-	30
Jun 11, 2026	2.80	2.80	2.80	2.80	2.80	-	3
Jun 10, 2026	2.80	2.80	2.80	2.80	2.80	-	1,096
Jun 9, 2026	2.70	2.80	2.70	2.80	2.80	0.72%	2,756
Jun 8, 2026	2.88	2.90	2.78	2.78	2.78	-1.42%	10,151
Jun 5, 2026	2.82	2.82	2.82	2.82	2.82	-2.42%	1,500
Jun 4, 2026	2.83	2.89	2.83	2.89	2.89	2.12%	207
Jun 3, 2026	2.83	2.83	2.83	2.83	2.83	-2.41%	1
Jun 2, 2026	2.86	2.90	2.85	2.90	2.90	3.20%	1,291
Jun 1, 2026	2.89	2.89	2.81	2.81	2.81	-3.10%	4,796
May 29, 2026	2.89	2.90	2.89	2.90	2.90	-0.34%	191
May 28, 2026	3.10	3.10	2.91	2.91	2.91	-6.43%	11,947
May 27, 2026	3.20	3.20	3.10	3.11	3.11	-3.42%	1,021
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