Vimian Group AB (publ) (STO:VIMIAN)
Sweden · Delayed Price · Currency is SEK 30.24
+0.30 (1.00%)
Dec 5, 2025, 5:29 PM CET
Vimian Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 29.28 | 30.10 | 29.18 | 29.94 | 29.94 | 3.24% | 195,998 |
| Dec 3, 2025 | 28.66 | 29.30 | 28.66 | 29.00 | 29.00 | 0.69% | 272,312 |
| Dec 2, 2025 | 29.08 | 30.00 | 28.80 | 28.80 | 28.80 | -3.68% | 523,888 |
| Dec 1, 2025 | 30.30 | 30.40 | 29.10 | 29.90 | 29.90 | -0.53% | 319,292 |
| Nov 28, 2025 | 31.02 | 31.18 | 30.06 | 30.06 | 30.06 | -3.03% | 1,044,447 |
| Nov 27, 2025 | 31.32 | 31.88 | 30.92 | 31.00 | 31.00 | -1.59% | 502,565 |
| Nov 26, 2025 | 30.98 | 31.90 | 30.26 | 31.50 | 31.50 | 1.74% | 362,802 |
| Nov 25, 2025 | 29.84 | 31.00 | 29.82 | 30.96 | 30.96 | 5.31% | 443,225 |
| Nov 24, 2025 | 29.52 | 30.12 | 28.14 | 29.40 | 29.40 | 1.31% | 969,332 |
| Nov 21, 2025 | 29.98 | 29.98 | 28.78 | 29.02 | 29.02 | -0.68% | 324,450 |
| Nov 20, 2025 | 29.58 | 29.92 | 29.14 | 29.22 | 29.22 | -0.88% | 167,192 |
| Nov 19, 2025 | 29.70 | 30.30 | 29.22 | 29.48 | 29.48 | -0.74% | 428,088 |
| Nov 18, 2025 | 30.12 | 30.46 | 29.18 | 29.70 | 29.70 | -3.19% | 321,051 |
| Nov 17, 2025 | 30.02 | 31.00 | 30.02 | 30.68 | 30.68 | 0.13% | 225,849 |
| Nov 14, 2025 | 31.34 | 31.34 | 30.14 | 30.64 | 30.64 | -0.97% | 127,439 |
| Nov 13, 2025 | 31.26 | 31.44 | 30.84 | 30.94 | 30.94 | 0.59% | 119,762 |
| Nov 12, 2025 | 31.16 | 31.36 | 30.60 | 30.76 | 30.76 | -1.60% | 196,039 |
| Nov 11, 2025 | 29.86 | 31.40 | 29.80 | 31.26 | 31.26 | 5.39% | 168,734 |
| 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 |