Vimian Group AB (publ) (STO:VIMIAN)
Sweden · Delayed Price · Currency is SEK 29.80
+0.44 (1.50%)
At close: Nov 7, 2025
Vimian Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2025 | 30.02 | 30.44 | 29.64 | 29.66 | 29.66 | -0.47% | 137,194 |
| Nov 7, 2025 | 29.40 | 29.86 | 29.30 | 29.80 | 29.80 | 1.50% | 223,061 |
| Nov 6, 2025 | 29.10 | 29.36 | 28.72 | 29.36 | 29.36 | 0.75% | 212,127 |
| Nov 5, 2025 | 30.00 | 30.00 | 29.08 | 29.14 | 29.14 | -2.35% | 167,423 |
| Nov 4, 2025 | 30.34 | 30.60 | 29.58 | 29.84 | 29.84 | -1.78% | 173,561 |
| Nov 3, 2025 | 30.06 | 30.66 | 29.82 | 30.38 | 30.38 | 1.06% | 183,014 |
| Oct 31, 2025 | 30.46 | 30.68 | 30.00 | 30.06 | 30.06 | -1.05% | 49,293 |
| Oct 30, 2025 | 30.50 | 31.30 | 30.34 | 30.38 | 30.38 | -0.13% | 180,664 |
| Oct 29, 2025 | 30.50 | 30.76 | 30.18 | 30.42 | 30.42 | -0.91% | 157,942 |
| Oct 28, 2025 | 31.10 | 31.20 | 30.48 | 30.70 | 30.70 | -1.85% | 163,734 |
| Oct 27, 2025 | 31.78 | 31.80 | 31.00 | 31.28 | 31.28 | -1.51% | 190,232 |
| Oct 24, 2025 | 32.44 | 32.76 | 31.64 | 31.76 | 31.76 | -2.04% | 367,060 |
| Oct 23, 2025 | 32.50 | 32.54 | 31.92 | 32.42 | 32.42 | -0.98% | 290,143 |
| Oct 22, 2025 | 32.00 | 32.76 | 31.32 | 32.74 | 32.74 | 10.53% | 1,235,028 |
| Oct 21, 2025 | 29.66 | 29.88 | 29.02 | 29.62 | 29.62 | 0.54% | 384,268 |
| Oct 20, 2025 | 29.34 | 29.54 | 28.88 | 29.46 | 29.46 | 0.41% | 170,182 |
| Oct 17, 2025 | 29.22 | 29.44 | 29.00 | 29.34 | 29.34 | 0.34% | 187,076 |
| Oct 16, 2025 | 29.72 | 29.80 | 29.20 | 29.24 | 29.24 | - | 217,905 |
| Oct 15, 2025 | 28.54 | 29.64 | 28.54 | 29.24 | 29.24 | 2.38% | 321,131 |
| Oct 14, 2025 | 29.02 | 29.22 | 28.02 | 28.56 | 28.56 | 0.56% | 287,455 |
| Oct 13, 2025 | 28.90 | 28.90 | 28.02 | 28.40 | 28.40 | 1.36% | 150,967 |
| Oct 10, 2025 | 28.62 | 28.96 | 28.02 | 28.02 | 28.02 | -2.10% | 758,773 |
| Oct 9, 2025 | 28.66 | 28.78 | 28.10 | 28.62 | 28.62 | -0.14% | 192,783 |
| Oct 8, 2025 | 28.00 | 28.90 | 27.80 | 28.66 | 28.66 | 2.58% | 335,309 |
| Oct 7, 2025 | 28.48 | 28.78 | 27.94 | 27.94 | 27.94 | -2.44% | 349,658 |
| Oct 6, 2025 | 28.54 | 28.92 | 28.28 | 28.64 | 28.64 | 0.14% | 867,384 |
| Oct 3, 2025 | 28.78 | 28.90 | 28.16 | 28.60 | 28.60 | 0.42% | 233,173 |
| Oct 2, 2025 | 28.50 | 28.92 | 28.20 | 28.48 | 28.48 | 1.35% | 296,863 |
| Oct 1, 2025 | 28.52 | 28.94 | 28.10 | 28.10 | 28.10 | -1.33% | 263,146 |
| Sep 30, 2025 | 28.60 | 28.78 | 27.96 | 28.48 | 28.48 | -0.21% | 465,286 |
| Sep 29, 2025 | 28.90 | 29.36 | 28.20 | 28.54 | 28.54 | -1.18% | 172,260 |
| Sep 26, 2025 | 28.98 | 29.02 | 28.50 | 28.88 | 28.88 | -0.21% | 314,860 |
| Sep 25, 2025 | 29.98 | 30.06 | 28.86 | 28.94 | 28.94 | -3.92% | 597,065 |
| Sep 24, 2025 | 29.12 | 30.44 | 29.12 | 30.12 | 30.12 | 2.17% | 334,500 |
| Sep 23, 2025 | 30.50 | 30.50 | 29.30 | 29.48 | 29.48 | -2.71% | 449,506 |
| Sep 22, 2025 | 30.34 | 30.80 | 30.04 | 30.30 | 30.30 | - | 291,760 |
| Sep 19, 2025 | 30.74 | 30.90 | 29.72 | 30.30 | 30.30 | -0.66% | 7,080,278 |
| Sep 18, 2025 | 31.18 | 31.40 | 30.20 | 30.50 | 30.50 | 1.06% | 7,173,961 |
| Sep 17, 2025 | 30.98 | 30.98 | 30.02 | 30.18 | 30.18 | -1.89% | 331,589 |
| Sep 16, 2025 | 31.04 | 31.22 | 30.72 | 30.76 | 30.76 | -0.13% | 230,464 |
| Sep 15, 2025 | 31.50 | 31.88 | 30.80 | 30.80 | 30.80 | -1.79% | 250,177 |
| Sep 12, 2025 | 31.66 | 31.96 | 31.10 | 31.36 | 31.36 | 0.64% | 202,322 |
| Sep 11, 2025 | 30.84 | 31.38 | 30.80 | 31.16 | 31.16 | 0.84% | 162,933 |
| Sep 10, 2025 | 31.16 | 31.58 | 30.50 | 30.90 | 30.90 | -0.77% | 234,024 |
| Sep 9, 2025 | 30.96 | 31.50 | 30.74 | 31.14 | 31.14 | 0.58% | 204,353 |
| Sep 8, 2025 | 30.54 | 31.30 | 30.40 | 30.96 | 30.96 | 1.78% | 227,139 |
| Sep 5, 2025 | 30.56 | 30.80 | 30.10 | 30.42 | 30.42 | 0.46% | 194,490 |
| Sep 4, 2025 | 30.14 | 30.82 | 30.14 | 30.28 | 30.28 | 0.13% | 245,603 |
| Sep 3, 2025 | 30.28 | 30.88 | 30.00 | 30.24 | 30.24 | 0.53% | 376,896 |
| Sep 2, 2025 | 31.78 | 31.78 | 30.08 | 30.08 | 30.08 | -4.87% | 337,890 |