Skip to main content
logo
Vimian Group AB (publ) (STO:VIMIAN)
Sweden flag Sweden · Delayed Price · Currency is SEK
25.74
-0.84 (-3.16%)
Mar 2, 2026, 5:24 PM CET

Vimian Group AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 2, 202626.1026.5626.0026.44--0.53%31,152
Feb 27, 202626.9027.0026.4226.5826.58-1.19%807,906
Feb 26, 202626.9827.1026.5626.9026.90-0.15%406,939
Feb 25, 202626.5627.0026.2226.9426.941.43%181,387
Feb 24, 202627.4027.4026.1426.5626.560.08%252,589
Feb 23, 202626.6026.9826.1226.5426.54-0.45%738,696
Feb 20, 202626.6826.6825.7426.6626.66-616,856
Feb 19, 202626.7227.0026.2826.6626.660.53%343,048
Feb 18, 202626.8027.1026.2626.5226.52-1.04%168,094
Feb 17, 202626.9227.2026.3426.8026.80-0.07%184,748
Feb 16, 202627.7027.7026.7426.8226.82-3.66%312,451
Feb 13, 202628.3828.9227.8027.8427.84-0.36%588,873
Feb 12, 202626.5028.7026.1027.9427.9411.14%1,728,220
Feb 11, 202626.2226.2224.9825.1425.14-5.13%665,940
Feb 10, 202626.0426.8226.0426.5026.500.76%408,444
Feb 9, 202626.6427.0026.0426.3026.30-1.20%257,518
Feb 6, 202626.4626.8026.0026.6226.620.83%141,335
Feb 5, 202626.6226.8026.0626.4026.40-0.90%164,097
Feb 4, 202626.2626.6426.0026.6426.640.68%247,657
Feb 3, 202626.6627.6426.0426.4626.46-0.60%213,858
Feb 2, 202626.6826.6826.2026.6226.62-0.30%192,863
Jan 30, 202627.2427.2426.1426.7026.70-2.05%248,505
Jan 29, 202627.8027.8026.9027.2627.26-1.94%427,971
Jan 28, 202628.7028.7027.4027.8027.80-0.86%139,359
Jan 27, 202627.8428.0627.4028.0428.040.65%220,169
Jan 26, 202628.2428.5227.6627.8627.86-1.35%100,019
Jan 23, 202628.4828.6027.9028.2428.24-1.81%152,425
Jan 22, 202628.8629.1228.6428.7628.760.84%174,209
Jan 21, 202629.0029.0028.2228.5228.52-0.90%145,665
Jan 20, 202629.3229.3228.6228.7828.78-2.44%166,824
Jan 19, 202630.3030.3429.4629.5029.50-3.97%229,701
Jan 16, 202630.9631.0830.2030.7230.72-0.71%204,465
Jan 15, 202630.7831.6630.7830.9430.94-1.15%209,173
Jan 14, 202632.0032.0030.7431.3031.30-2.07%262,387
Jan 13, 202632.4832.4831.7031.9631.96-1.60%156,355
Jan 12, 202632.5432.9431.9032.4832.48-0.12%261,758
Jan 9, 202632.0232.5831.8832.5232.521.43%63,954
Jan 8, 202632.4832.4831.4632.0632.06-1.60%151,978
Jan 7, 202630.1032.5830.1032.5832.588.60%888,469
Jan 5, 202631.0231.0229.9030.0030.00-2.22%66,467
Jan 2, 202630.4631.1430.0430.6830.681.12%183,114
Dec 30, 202530.6430.6830.0830.3430.34-0.98%127,239
Dec 29, 202530.4030.7629.4230.6430.643.58%191,309
Dec 23, 202529.5429.9629.4229.5829.580.14%81,605
Dec 22, 202530.0030.2029.2629.5429.54-1.14%186,757
Dec 19, 202528.8829.8828.3829.8829.883.53%375,382
Dec 18, 202529.0229.5028.5428.8628.86-1.16%194,981
Dec 17, 202529.1429.3628.4429.2029.200.90%141,499
Dec 16, 202528.1629.2628.1628.9428.942.19%181,641
Dec 15, 202528.7829.1028.3028.3228.32-1.80%114,782