Vimian Group AB (publ) (STO:VIMIAN)
Sweden · Delayed Price · Currency is SEK 27.60
-0.55 (-1.95%)
May 28, 2026, 5:29 PM CET
Vimian Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 28.25 | 28.75 | 28.00 | 28.15 | 28.15 | -0.35% | 268,603 |
| May 26, 2026 | 29.00 | 29.10 | 28.10 | 28.25 | 28.25 | -2.08% | 219,355 |
| May 25, 2026 | 29.35 | 29.80 | 28.50 | 28.85 | 28.85 | -1.54% | 384,820 |
| May 22, 2026 | 29.40 | 29.90 | 28.85 | 29.30 | 29.30 | - | 141,778 |
| May 21, 2026 | 30.20 | 30.30 | 29.30 | 29.30 | 29.30 | -2.33% | 303,790 |
| May 20, 2026 | 29.85 | 30.25 | 29.50 | 30.00 | 30.00 | 0.84% | 245,861 |
| May 19, 2026 | 29.75 | 30.00 | 29.50 | 29.75 | 29.75 | 0.34% | 103,679 |
| May 18, 2026 | 30.10 | 30.10 | 28.80 | 29.65 | 29.65 | -1.50% | 152,798 |
| May 15, 2026 | 30.00 | 31.75 | 29.75 | 30.10 | 30.10 | -0.17% | 251,780 |
| May 13, 2026 | 30.20 | 30.35 | 29.90 | 30.15 | 30.15 | 1.01% | 252,754 |
| May 12, 2026 | 30.00 | 30.25 | 29.70 | 29.85 | 29.85 | -1.65% | 147,091 |
| May 11, 2026 | 30.65 | 31.05 | 30.05 | 30.35 | 30.35 | -0.98% | 110,336 |
| May 8, 2026 | 31.05 | 31.05 | 30.20 | 30.65 | 30.65 | -1.13% | 174,103 |
| May 7, 2026 | 31.15 | 31.30 | 30.80 | 31.00 | 31.00 | -0.48% | 106,728 |
| May 6, 2026 | 31.15 | 31.70 | 30.90 | 31.15 | 31.15 | 0.16% | 405,463 |
| May 5, 2026 | 31.10 | 31.95 | 30.80 | 31.10 | 31.10 | - | 288,654 |
| May 4, 2026 | 30.10 | 31.55 | 30.10 | 31.10 | 31.10 | 3.32% | 955,410 |
| Apr 30, 2026 | 30.40 | 30.40 | 29.80 | 30.10 | 30.10 | -0.99% | 132,224 |
| Apr 29, 2026 | 28.90 | 31.15 | 28.80 | 30.40 | 30.40 | 7.99% | 534,050 |
| Apr 28, 2026 | 28.55 | 28.65 | 28.05 | 28.15 | 28.15 | -1.40% | 271,520 |
| Apr 27, 2026 | 28.45 | 28.75 | 28.20 | 28.55 | 28.55 | 0.35% | 87,104 |
| Apr 24, 2026 | 28.95 | 28.95 | 28.25 | 28.45 | 28.45 | -1.90% | 156,995 |
| Apr 23, 2026 | 29.75 | 29.90 | 29.00 | 29.00 | 29.00 | -2.85% | 81,134 |
| Apr 22, 2026 | 29.95 | 30.20 | 29.60 | 29.85 | 29.85 | -0.33% | 340,184 |
| Apr 21, 2026 | 29.60 | 30.35 | 29.60 | 29.95 | 29.95 | -0.50% | 204,238 |
| Apr 20, 2026 | 30.80 | 31.05 | 30.05 | 30.10 | 30.10 | -2.59% | 279,661 |
| Apr 17, 2026 | 30.40 | 30.90 | 30.20 | 30.90 | 30.90 | 1.98% | 319,557 |
| Apr 16, 2026 | 30.40 | 30.40 | 29.75 | 30.30 | 30.30 | 0.33% | 265,905 |
| Apr 15, 2026 | 30.85 | 31.20 | 30.15 | 30.20 | 30.20 | -2.11% | 169,594 |
| Apr 14, 2026 | 30.75 | 31.35 | 30.75 | 30.85 | 30.85 | 0.33% | 410,007 |
| Apr 13, 2026 | 30.65 | 30.75 | 29.75 | 30.75 | 30.75 | 0.82% | 349,643 |
| Apr 10, 2026 | 29.70 | 30.95 | 29.50 | 30.50 | 30.50 | 3.04% | 748,414 |
| Apr 9, 2026 | 30.00 | 30.00 | 28.90 | 29.60 | 29.60 | 1.20% | 152,049 |
| Apr 8, 2026 | 29.70 | 30.00 | 29.20 | 29.25 | 29.25 | 0.52% | 197,362 |
| Apr 7, 2026 | 28.65 | 29.80 | 28.65 | 29.10 | 29.10 | 1.46% | 379,491 |
| Apr 2, 2026 | 28.60 | 28.94 | 28.30 | 28.68 | 28.68 | -0.69% | 47,904 |
| Apr 1, 2026 | 28.30 | 29.16 | 28.30 | 28.88 | 28.88 | 3.14% | 441,077 |
| Mar 31, 2026 | 27.82 | 28.12 | 27.22 | 28.00 | 28.00 | 1.45% | 315,918 |
| Mar 30, 2026 | 27.00 | 28.72 | 26.42 | 27.60 | 27.60 | 1.17% | 80,726 |
| Mar 27, 2026 | 26.94 | 27.30 | 26.34 | 27.28 | 27.28 | 1.41% | 79,131 |
| Mar 26, 2026 | 26.20 | 27.08 | 25.56 | 26.90 | 26.90 | 2.91% | 121,174 |
| Mar 25, 2026 | 25.50 | 26.30 | 25.50 | 26.14 | 26.14 | 2.51% | 100,969 |
| Mar 24, 2026 | 25.06 | 25.50 | 24.92 | 25.50 | 25.50 | 1.84% | 95,204 |
| Mar 23, 2026 | 25.00 | 25.64 | 24.18 | 25.04 | 25.04 | -1.88% | 224,334 |
| Mar 20, 2026 | 27.94 | 27.94 | 25.52 | 25.52 | 25.52 | -1.69% | 161,793 |
| Mar 19, 2026 | 25.74 | 26.02 | 25.40 | 25.96 | 25.96 | -1.14% | 108,241 |
| Mar 18, 2026 | 27.08 | 27.38 | 26.00 | 26.26 | 26.26 | -3.03% | 134,823 |
| Mar 17, 2026 | 26.04 | 27.40 | 26.00 | 27.08 | 27.08 | 3.99% | 171,063 |
| Mar 16, 2026 | 26.00 | 26.34 | 25.32 | 26.04 | 26.04 | -0.31% | 275,269 |
| Mar 13, 2026 | 25.36 | 26.12 | 25.28 | 26.12 | 26.12 | 2.92% | 165,050 |