Vimian Group AB (publ) (STO:VIMIAN)
Sweden · Delayed Price · Currency is SEK 34.25
-0.35 (-1.01%)
Sep 4, 2026, 5:29 PM CET
Vimian Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 35.15 | 35.15 | 33.90 | 34.25 | 34.25 | -1.01% | 169,582 |
| Sep 3, 2026 | 35.00 | 35.35 | 34.30 | 34.60 | 34.60 | - | 459,465 |
| Sep 2, 2026 | 35.00 | 35.30 | 34.50 | 34.60 | 34.60 | -1.14% | 345,793 |
| Sep 1, 2026 | 35.10 | 35.65 | 34.90 | 35.00 | 35.00 | -0.28% | 246,293 |
| Aug 31, 2026 | 35.75 | 35.75 | 35.00 | 35.10 | 35.10 | -1.68% | 250,280 |
| Aug 28, 2026 | 35.55 | 35.85 | 35.25 | 35.70 | 35.70 | 0.42% | 159,531 |
| Aug 27, 2026 | 35.90 | 35.90 | 35.15 | 35.55 | 35.55 | -0.84% | 206,567 |
| Aug 26, 2026 | 36.00 | 36.10 | 35.20 | 35.85 | 35.85 | 1.41% | 199,717 |
| Aug 25, 2026 | 35.20 | 35.65 | 35.15 | 35.35 | 35.35 | - | 102,076 |
| Aug 24, 2026 | 34.60 | 35.50 | 34.35 | 35.35 | 35.35 | 1.43% | 144,737 |
| Aug 21, 2026 | 35.10 | 35.15 | 34.60 | 34.85 | 34.85 | -0.85% | 4,808,570 |
| Aug 20, 2026 | 35.30 | 35.45 | 34.90 | 35.15 | 35.15 | -0.28% | 109,235 |
| Aug 19, 2026 | 34.70 | 35.50 | 34.65 | 35.25 | 35.25 | 0.86% | 101,362 |
| Aug 18, 2026 | 35.00 | 35.40 | 34.70 | 34.95 | 34.95 | 0.58% | 152,461 |
| Aug 17, 2026 | 34.95 | 35.50 | 34.75 | 34.75 | 34.75 | -1.70% | 74,250 |
| Aug 14, 2026 | 35.55 | 35.80 | 35.30 | 35.35 | 35.35 | -0.28% | 75,576 |
| Aug 13, 2026 | 34.70 | 35.80 | 34.70 | 35.45 | 35.45 | 1.00% | 376,877 |
| Aug 12, 2026 | 35.10 | 35.60 | 34.90 | 35.10 | 35.10 | -0.57% | 82,296 |
| Aug 11, 2026 | 35.35 | 35.90 | 35.25 | 35.30 | 35.30 | -0.14% | 468,676 |
| Aug 10, 2026 | 35.50 | 35.55 | 34.75 | 35.35 | 35.35 | 0.71% | 404,552 |
| Aug 7, 2026 | 34.85 | 35.75 | 34.70 | 35.10 | 35.10 | 0.57% | 103,683 |
| Aug 6, 2026 | 34.10 | 35.40 | 34.10 | 34.90 | 34.90 | 2.35% | 215,666 |
| Aug 5, 2026 | 34.95 | 35.15 | 33.85 | 34.10 | 34.10 | -2.43% | 435,376 |
| Aug 4, 2026 | 35.00 | 35.45 | 34.70 | 34.95 | 34.95 | 0.58% | 197,178 |
| Aug 3, 2026 | 34.05 | 35.35 | 34.00 | 34.75 | 34.75 | 2.21% | 211,911 |
| Jul 31, 2026 | 34.50 | 34.85 | 34.00 | 34.00 | 34.00 | -1.45% | 124,478 |
| Jul 30, 2026 | 34.80 | 35.10 | 34.50 | 34.50 | 34.50 | -0.86% | 146,542 |
| Jul 29, 2026 | 35.10 | 35.15 | 34.50 | 34.80 | 34.80 | -0.85% | 222,762 |
| Jul 28, 2026 | 34.15 | 35.10 | 34.10 | 35.10 | 35.10 | 2.93% | 278,572 |
| Jul 27, 2026 | 34.20 | 34.65 | 33.50 | 34.10 | 34.10 | 1.04% | 193,980 |
| Jul 24, 2026 | 33.45 | 34.20 | 33.45 | 33.75 | 33.75 | 0.90% | 231,245 |
| Jul 23, 2026 | 33.90 | 34.35 | 33.15 | 33.45 | 33.45 | -1.62% | 205,372 |
| Jul 22, 2026 | 33.75 | 34.50 | 33.30 | 34.00 | 34.00 | 0.74% | 242,839 |
| Jul 21, 2026 | 34.30 | 34.30 | 33.45 | 33.75 | 33.75 | -1.60% | 192,980 |
| Jul 20, 2026 | 33.75 | 34.60 | 33.65 | 34.30 | 34.30 | 1.63% | 358,287 |
| Jul 17, 2026 | 32.75 | 33.90 | 31.15 | 33.75 | 33.75 | 3.69% | 354,517 |
| Jul 16, 2026 | 31.40 | 32.70 | 31.40 | 32.55 | 32.55 | 3.33% | 202,056 |
| Jul 15, 2026 | 30.85 | 31.50 | 30.50 | 31.50 | 31.50 | 2.11% | 366,093 |
| Jul 14, 2026 | 31.20 | 31.20 | 30.55 | 30.85 | 30.85 | -1.28% | 146,785 |
| Jul 13, 2026 | 30.45 | 31.25 | 30.10 | 31.25 | 31.25 | 2.63% | 173,606 |
| Jul 10, 2026 | 30.00 | 31.15 | 30.00 | 30.45 | 30.45 | 0.16% | 309,142 |
| Jul 9, 2026 | 29.85 | 30.50 | 29.85 | 30.40 | 30.40 | 1.50% | 230,342 |
| Jul 8, 2026 | 30.15 | 30.40 | 29.60 | 29.95 | 29.95 | -0.66% | 150,526 |
| Jul 7, 2026 | 30.95 | 31.10 | 30.15 | 30.15 | 30.15 | -0.17% | 452,356 |
| Jul 6, 2026 | 30.30 | 30.70 | 29.90 | 30.20 | 30.20 | -0.33% | 331,017 |
| Jul 3, 2026 | 30.35 | 30.85 | 30.05 | 30.30 | 30.30 | 0.50% | 284,381 |
| Jul 2, 2026 | 29.30 | 30.25 | 29.20 | 30.15 | 30.15 | 3.08% | 264,435 |
| Jul 1, 2026 | 29.30 | 29.50 | 28.45 | 29.25 | 29.25 | 0.17% | 259,048 |
| Jun 30, 2026 | 30.45 | 30.45 | 29.15 | 29.20 | 29.20 | -1.52% | 202,193 |
| Jun 29, 2026 | 29.65 | 30.20 | 29.60 | 29.65 | 29.65 | 0.68% | 921,525 |