Vimab Group AB (publ) (STO:VIMAB)
Sweden · Delayed Price · Currency is SEK 4.880
+0.060 (1.24%)
At close: Sep 1, 2026
Vimab Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 5.00 | 5.20 | 4.99 | 5.06 | 5.06 | 3.69% | 27,757 |
| Sep 1, 2026 | 4.99 | 5.12 | 4.88 | 4.88 | 4.88 | 1.24% | 13,147 |
| Aug 31, 2026 | 5.20 | 5.38 | 4.65 | 4.82 | 4.82 | -6.95% | 46,397 |
| Aug 28, 2026 | 4.99 | 5.40 | 4.99 | 5.18 | 5.18 | 6.58% | 10,984 |
| Aug 27, 2026 | 4.79 | 5.00 | 4.79 | 4.86 | 4.86 | 1.46% | 5,106 |
| Aug 26, 2026 | 5.00 | 5.00 | 4.61 | 4.79 | 4.79 | -4.20% | 20,420 |
| Aug 25, 2026 | 5.20 | 5.20 | 4.95 | 5.00 | 5.00 | -2.72% | 14,438 |
| Aug 24, 2026 | 5.00 | 5.50 | 4.82 | 5.14 | 5.14 | 6.86% | 44,167 |
| Aug 21, 2026 | 5.00 | 5.00 | 4.63 | 4.81 | 4.81 | -3.41% | 11,643 |
| Aug 20, 2026 | 4.42 | 5.20 | 4.40 | 4.98 | 4.98 | 12.67% | 27,549 |
| Aug 19, 2026 | 4.25 | 4.42 | 4.10 | 4.42 | 4.42 | - | 10,008 |
| Aug 18, 2026 | 4.28 | 4.42 | 4.15 | 4.42 | 4.42 | 3.27% | 2,513 |
| Aug 17, 2026 | 4.70 | 4.70 | 4.12 | 4.28 | 4.28 | -8.94% | 19,437 |
| Aug 14, 2026 | 4.80 | 4.98 | 4.70 | 4.70 | 4.70 | -2.08% | 17,196 |
| Aug 13, 2026 | 5.00 | 5.00 | 4.00 | 4.80 | 4.80 | -2.04% | 60,200 |
| Aug 12, 2026 | 2.89 | 5.46 | 2.89 | 4.90 | 4.90 | 68.97% | 197,746 |
| Aug 11, 2026 | 2.89 | 2.90 | 2.89 | 2.90 | 2.90 | -2.03% | 4,789 |
| Aug 10, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 2.07% | 20 |
| Aug 7, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -2.36% | 1,000 |
| Aug 6, 2026 | 2.89 | 2.97 | 2.89 | 2.97 | 2.97 | 2.41% | 1,179 |
| Aug 5, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 0.35% | 123 |
| Aug 4, 2026 | 2.90 | 2.90 | 2.89 | 2.89 | 2.89 | -0.34% | 646 |
| Aug 3, 2026 | 2.98 | 3.00 | 2.89 | 2.90 | 2.90 | 0.35% | 1,497 |
| Jul 31, 2026 | 3.10 | 3.11 | 2.89 | 2.89 | 2.89 | -10.25% | 10,598 |
| Jul 30, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | 1,048 |
| Jul 29, 2026 | 3.32 | 3.32 | 3.10 | 3.22 | 3.22 | -1.83% | 4,368 |
| Jul 28, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 0.92% | 20 |
| Jul 27, 2026 | 3.20 | 3.25 | 3.20 | 3.25 | 3.25 | - | 6,672 |
| Jul 24, 2026 | 3.27 | 3.28 | 3.25 | 3.25 | 3.25 | -3.85% | 3,631 |
| Jul 23, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 2.42% | 576 |
| Jul 22, 2026 | 3.30 | 3.30 | 3.18 | 3.30 | 3.30 | - | 2,904 |
| Jul 21, 2026 | 2.86 | 3.30 | 2.86 | 3.30 | 3.30 | 11.49% | 22,770 |
| Jul 20, 2026 | 2.85 | 2.96 | 2.85 | 2.96 | 2.96 | 0.34% | 6 |
| Jul 17, 2026 | 3.05 | 3.05 | 2.95 | 2.95 | 2.95 | -1.67% | 5,685 |
| Jul 16, 2026 | 3.04 | 3.16 | 3.00 | 3.00 | 3.00 | -1.96% | 15,505 |
| Jul 15, 2026 | 3.00 | 3.06 | 3.00 | 3.06 | 3.06 | 2.00% | 350 |
| Jul 14, 2026 | 2.97 | 3.06 | 2.96 | 3.00 | 3.00 | 1.01% | 5,517 |
| Jul 13, 2026 | 2.75 | 3.20 | 2.75 | 2.97 | 2.97 | 8.00% | 12,459 |
| Jul 10, 2026 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | 1.10% | 350 |
| Jul 9, 2026 | 2.74 | 2.74 | 2.70 | 2.72 | 2.72 | 2.26% | 741 |
| Jul 8, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -2.21% | 5 |
| Jul 7, 2026 | 2.76 | 2.76 | 2.72 | 2.72 | 2.72 | -1.09% | 3,410 |
| Jul 6, 2026 | 2.80 | 2.80 | 2.75 | 2.75 | 2.75 | -1.79% | 776 |
| Jul 3, 2026 | 2.81 | 2.81 | 2.80 | 2.80 | 2.80 | -1.75% | 6,909 |
| Jul 2, 2026 | 2.81 | 2.85 | 2.81 | 2.85 | 2.85 | -2.06% | 409 |
| Jul 1, 2026 | 2.81 | 2.91 | 2.81 | 2.91 | 2.91 | - | 69 |
| Jun 30, 2026 | 2.89 | 2.91 | 2.89 | 2.91 | 2.91 | 3.93% | 120 |
| Jun 29, 2026 | 2.72 | 2.80 | 2.72 | 2.80 | 2.80 | 0.36% | 7,382 |
| Jun 26, 2026 | 2.72 | 2.79 | 2.72 | 2.79 | 2.79 | -0.36% | 32 |
| Jun 25, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | 714 |