Vimian Group AB (publ) (STO:VIMIAN)
Sweden · Delayed Price · Currency is SEK 26.30
+0.80 (3.14%)
Mar 25, 2026, 3:29 PM CET
Vimian Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 25.06 | 25.42 | 24.92 | 25.40 | - | 1.44% | 25,042 |
| Mar 23, 2026 | 25.00 | 25.64 | 24.18 | 25.04 | 25.04 | -1.88% | 224,334 |
| Mar 20, 2026 | 27.94 | 27.94 | 25.52 | 25.52 | 25.52 | -1.69% | 161,793 |
| Mar 19, 2026 | 25.74 | 26.02 | 25.40 | 25.96 | 25.96 | -1.14% | 108,241 |
| Mar 18, 2026 | 27.08 | 27.38 | 26.00 | 26.26 | 26.26 | -3.03% | 134,823 |
| Mar 17, 2026 | 26.04 | 27.40 | 26.00 | 27.08 | 27.08 | 3.99% | 171,063 |
| Mar 16, 2026 | 26.00 | 26.34 | 25.32 | 26.04 | 26.04 | -0.31% | 275,269 |
| Mar 13, 2026 | 25.36 | 26.12 | 25.28 | 26.12 | 26.12 | 2.92% | 161,944 |
| Mar 12, 2026 | 25.50 | 25.74 | 25.18 | 25.38 | 25.38 | -0.39% | 145,336 |
| Mar 11, 2026 | 26.00 | 26.00 | 25.08 | 25.48 | 25.48 | -1.85% | 170,203 |
| Mar 10, 2026 | 24.92 | 25.96 | 24.92 | 25.96 | 25.96 | 4.17% | 147,708 |
| Mar 9, 2026 | 25.20 | 25.24 | 24.42 | 24.92 | 24.92 | -1.11% | 324,473 |
| Mar 6, 2026 | 25.08 | 25.68 | 24.64 | 25.20 | 25.20 | 0.64% | 694,931 |
| Mar 5, 2026 | 25.00 | 25.60 | 24.52 | 25.04 | 25.04 | -0.40% | 155,420 |
| Mar 4, 2026 | 25.20 | 25.30 | 24.56 | 25.14 | 25.14 | 0.56% | 229,727 |
| Mar 3, 2026 | 25.84 | 25.84 | 24.84 | 25.00 | 25.00 | -3.25% | 343,376 |
| Mar 2, 2026 | 26.10 | 26.56 | 25.58 | 25.84 | 25.84 | -2.78% | 236,510 |
| Feb 27, 2026 | 26.90 | 27.00 | 26.42 | 26.58 | 26.58 | -1.19% | 807,906 |
| Feb 26, 2026 | 26.98 | 27.10 | 26.56 | 26.90 | 26.90 | -0.15% | 406,939 |
| Feb 25, 2026 | 26.56 | 27.00 | 26.22 | 26.94 | 26.94 | 1.43% | 181,387 |
| Feb 24, 2026 | 27.40 | 27.40 | 26.14 | 26.56 | 26.56 | 0.08% | 252,589 |
| Feb 23, 2026 | 26.60 | 26.98 | 26.12 | 26.54 | 26.54 | -0.45% | 738,696 |
| Feb 20, 2026 | 26.68 | 26.68 | 25.74 | 26.66 | 26.66 | - | 616,856 |
| Feb 19, 2026 | 26.72 | 27.00 | 26.28 | 26.66 | 26.66 | 0.53% | 343,048 |
| Feb 18, 2026 | 26.80 | 27.10 | 26.26 | 26.52 | 26.52 | -1.04% | 168,094 |
| Feb 17, 2026 | 26.92 | 27.20 | 26.34 | 26.80 | 26.80 | -0.07% | 184,748 |
| Feb 16, 2026 | 27.70 | 27.70 | 26.74 | 26.82 | 26.82 | -3.66% | 312,451 |
| Feb 13, 2026 | 28.38 | 28.92 | 27.80 | 27.84 | 27.84 | -0.36% | 588,873 |
| Feb 12, 2026 | 26.50 | 28.70 | 26.10 | 27.94 | 27.94 | 11.14% | 1,728,220 |
| Feb 11, 2026 | 26.22 | 26.22 | 24.98 | 25.14 | 25.14 | -5.13% | 665,940 |
| Feb 10, 2026 | 26.04 | 26.82 | 26.04 | 26.50 | 26.50 | 0.76% | 408,612 |
| Feb 9, 2026 | 26.64 | 27.00 | 26.04 | 26.30 | 26.30 | -1.20% | 257,900 |
| Feb 6, 2026 | 26.46 | 26.80 | 26.00 | 26.62 | 26.62 | 0.83% | 141,335 |
| Feb 5, 2026 | 26.62 | 26.80 | 26.06 | 26.40 | 26.40 | -0.90% | 164,097 |
| Feb 4, 2026 | 26.26 | 26.64 | 26.00 | 26.64 | 26.64 | 0.68% | 247,657 |
| Feb 3, 2026 | 26.66 | 27.64 | 26.04 | 26.46 | 26.46 | -0.60% | 213,858 |
| Feb 2, 2026 | 26.68 | 26.68 | 26.20 | 26.62 | 26.62 | -0.30% | 192,863 |
| Jan 30, 2026 | 27.24 | 27.24 | 26.14 | 26.70 | 26.70 | -2.05% | 248,505 |
| Jan 29, 2026 | 27.80 | 27.80 | 26.90 | 27.26 | 27.26 | -1.94% | 427,971 |
| Jan 28, 2026 | 28.70 | 28.70 | 27.40 | 27.80 | 27.80 | -0.86% | 139,359 |
| Jan 27, 2026 | 27.84 | 28.06 | 27.40 | 28.04 | 28.04 | 0.65% | 220,169 |
| Jan 26, 2026 | 28.24 | 28.52 | 27.66 | 27.86 | 27.86 | -1.35% | 100,019 |
| Jan 23, 2026 | 28.48 | 28.60 | 27.90 | 28.24 | 28.24 | -1.81% | 152,425 |
| Jan 22, 2026 | 28.86 | 29.12 | 28.64 | 28.76 | 28.76 | 0.84% | 174,209 |
| Jan 21, 2026 | 29.00 | 29.00 | 28.22 | 28.52 | 28.52 | -0.90% | 145,665 |
| Jan 20, 2026 | 29.32 | 29.32 | 28.62 | 28.78 | 28.78 | -2.44% | 166,824 |
| Jan 19, 2026 | 30.30 | 30.34 | 29.46 | 29.50 | 29.50 | -3.97% | 229,701 |
| Jan 16, 2026 | 30.96 | 31.08 | 30.20 | 30.72 | 30.72 | -0.71% | 207,495 |
| Jan 15, 2026 | 30.78 | 31.66 | 30.78 | 30.94 | 30.94 | -1.15% | 209,173 |
| Jan 14, 2026 | 32.00 | 32.00 | 30.74 | 31.30 | 31.30 | -2.07% | 262,387 |