Vimian Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	33.00	33.64	32.90	33.44	33.44	0.06%	124,018
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
Jun 17, 2025	40.70	41.14	39.36	40.42	40.42	0.30%	407,884
Jun 16, 2025	39.40	41.00	39.38	40.30	40.30	2.28%	370,329
Jun 13, 2025	41.36	42.10	39.40	39.40	39.40	-5.38%	3,497,106
Jun 12, 2025	43.36	43.44	41.20	41.64	41.64	-3.92%	406,782
Jun 11, 2025	45.24	45.24	42.82	43.34	43.34	-1.14%	304,623
Jun 10, 2025	43.58	45.32	43.00	43.84	43.84	0.23%	538,581
Jun 9, 2025	42.58	44.40	42.54	43.74	43.74	2.44%	220,688
Jun 5, 2025	43.62	43.62	42.50	42.70	42.70	-0.42%	177,945
Jun 4, 2025	43.50	43.50	42.16	42.88	42.88	1.85%	185,681
Jun 3, 2025	44.42	45.40	41.62	42.10	42.10	-5.22%	1,194,888
Jun 2, 2025	44.80	45.72	42.62	44.42	44.42	-3.43%	1,311,676
May 30, 2025	42.66	46.00	42.16	46.00	46.00	7.98%	3,989,699
May 28, 2025	41.02	42.66	41.02	42.60	42.60	2.06%	141,534
May 27, 2025	43.20	44.16	41.42	41.74	41.74	-3.02%	868,879
May 26, 2025	40.48	43.90	40.28	43.04	43.04	10.53%	553,734
May 23, 2025	40.00	40.50	38.62	38.94	38.94	-2.65%	76,249
May 22, 2025	39.30	40.52	39.30	40.00	40.00	-1.48%	86,959
May 21, 2025	40.48	40.96	39.72	40.60	40.60	0.20%	120,222