Vimian Group AB (publ) (STO:VIMIAN)
Sweden · Delayed Price · Currency is SEK 32.66
+0.06 (0.18%)
Aug 28, 2025, 10:57 AM CET
Vimian Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 32.74 | 32.92 | 32.48 | 32.60 | 32.60 | -0.43% | 313,316 |
| Aug 26, 2025 | 33.14 | 33.14 | 32.64 | 32.74 | 32.74 | -0.06% | 534,023 |
| Aug 25, 2025 | 32.42 | 33.00 | 32.08 | 32.76 | 32.76 | 1.36% | 266,287 |
| Aug 22, 2025 | 32.32 | 32.52 | 31.90 | 32.32 | 32.32 | 0.37% | 404,958 |
| Aug 21, 2025 | 32.20 | 32.30 | 31.70 | 32.20 | 32.20 | 0.37% | 272,884 |
| Aug 20, 2025 | 31.40 | 32.34 | 31.02 | 32.08 | 32.08 | 2.17% | 318,094 |
| Aug 19, 2025 | 31.70 | 31.70 | 30.82 | 31.40 | 31.40 | 0.13% | 560,347 |
| Aug 18, 2025 | 31.28 | 31.92 | 31.02 | 31.36 | 31.36 | 0.90% | 335,763 |
| Aug 15, 2025 | 30.82 | 31.08 | 30.54 | 31.08 | 31.08 | 0.91% | 1,149,389 |
| Aug 14, 2025 | 31.50 | 31.58 | 30.76 | 30.80 | 30.80 | -2.22% | 318,880 |
| Aug 13, 2025 | 31.74 | 32.04 | 31.42 | 31.50 | 31.50 | -0.51% | 359,521 |
| Aug 12, 2025 | 32.08 | 32.44 | 31.28 | 31.66 | 31.66 | -0.69% | 535,839 |
| Aug 11, 2025 | 31.90 | 32.16 | 31.44 | 31.88 | 31.88 | 0.25% | 464,662 |
| Aug 8, 2025 | 32.50 | 32.90 | 31.74 | 31.80 | 31.80 | -1.97% | 374,218 |
| Aug 7, 2025 | 31.50 | 32.50 | 31.50 | 32.44 | 32.44 | 2.98% | 1,047,589 |
| Aug 6, 2025 | 32.66 | 32.66 | 31.38 | 31.50 | 31.50 | -3.31% | 859,437 |
| Aug 5, 2025 | 32.72 | 32.90 | 31.38 | 32.58 | 32.58 | -0.18% | 1,346,875 |
| Aug 4, 2025 | 33.10 | 33.46 | 32.30 | 32.64 | 32.64 | -1.98% | 1,326,147 |
| Aug 1, 2025 | 33.00 | 33.70 | 32.90 | 33.30 | 33.30 | -0.36% | 595,827 |
| Jul 31, 2025 | 34.02 | 34.76 | 32.52 | 33.42 | 33.42 | -0.89% | 589,035 |
| Jul 30, 2025 | 34.36 | 34.36 | 33.60 | 33.72 | 33.72 | -0.82% | 496,502 |
| Jul 29, 2025 | 36.28 | 36.40 | 34.00 | 34.00 | 34.00 | -6.23% | 728,018 |
| Jul 28, 2025 | 37.00 | 37.62 | 36.00 | 36.26 | 36.26 | -1.20% | 331,803 |
| Jul 25, 2025 | 36.28 | 37.32 | 36.16 | 36.70 | 36.70 | 2.11% | 506,937 |
| Jul 24, 2025 | 37.62 | 37.80 | 35.64 | 35.94 | 35.94 | -4.16% | 473,443 |
| Jul 23, 2025 | 35.24 | 37.74 | 34.20 | 37.50 | 37.50 | 6.78% | 1,312,360 |
| Jul 22, 2025 | 35.86 | 36.20 | 34.60 | 35.12 | 35.12 | -1.51% | 809,862 |
| Jul 21, 2025 | 36.10 | 37.50 | 34.40 | 35.66 | 35.66 | -4.24% | 817,857 |
| Jul 18, 2025 | 41.80 | 41.80 | 34.40 | 37.24 | 37.24 | -13.80% | 4,137,983 |
| Jul 17, 2025 | 43.40 | 43.50 | 42.46 | 43.20 | 43.20 | -0.37% | 249,543 |
| Jul 16, 2025 | 42.90 | 43.44 | 42.60 | 43.36 | 43.36 | 1.21% | 128,967 |
| Jul 15, 2025 | 42.48 | 43.58 | 41.86 | 42.84 | 42.84 | 1.28% | 141,671 |
| Jul 14, 2025 | 41.76 | 42.38 | 41.70 | 42.30 | 42.30 | 1.29% | 190,930 |
| Jul 11, 2025 | 42.00 | 42.64 | 41.76 | 41.76 | 41.76 | -2.38% | 151,108 |
| Jul 10, 2025 | 42.20 | 42.92 | 41.96 | 42.78 | 42.78 | 1.37% | 137,355 |
| Jul 9, 2025 | 42.70 | 42.72 | 42.00 | 42.20 | 42.20 | -0.80% | 125,227 |
| Jul 8, 2025 | 41.78 | 42.80 | 41.72 | 42.54 | 42.54 | 1.87% | 506,861 |
| Jul 7, 2025 | 41.84 | 42.00 | 41.50 | 41.76 | 41.76 | -0.10% | 135,576 |
| Jul 4, 2025 | 41.98 | 42.66 | 41.56 | 41.80 | 41.80 | -0.48% | 215,615 |
| Jul 3, 2025 | 41.00 | 42.42 | 40.94 | 42.00 | 42.00 | 2.39% | 210,508 |
| Jul 2, 2025 | 39.90 | 41.08 | 39.60 | 41.02 | 41.02 | 2.86% | 190,005 |
| Jul 1, 2025 | 40.08 | 40.80 | 39.70 | 39.88 | 39.88 | -0.30% | 107,146 |
| Jun 30, 2025 | 39.46 | 40.66 | 38.82 | 40.00 | 40.00 | 1.21% | 1,067,953 |
| Jun 27, 2025 | 39.22 | 40.08 | 39.02 | 39.52 | 39.52 | 0.56% | 303,730 |
| Jun 26, 2025 | 40.52 | 40.58 | 39.22 | 39.30 | 39.30 | -2.38% | 250,969 |
| Jun 25, 2025 | 42.48 | 42.48 | 40.04 | 40.26 | 40.26 | -3.87% | 309,063 |
| Jun 24, 2025 | 41.98 | 42.30 | 41.22 | 41.88 | 41.88 | 2.15% | 459,560 |
| Jun 23, 2025 | 39.46 | 41.14 | 39.46 | 41.00 | 41.00 | 1.54% | 169,647 |
| Jun 19, 2025 | 39.72 | 40.80 | 39.70 | 40.38 | 40.38 | 0.85% | 182,686 |
| Jun 18, 2025 | 41.00 | 41.00 | 39.34 | 40.04 | 40.04 | -0.94% | 327,492 |