Vimian Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	35.35	35.85	35.30	35.60	35.60	0.71%	124,810
Sep 24, 2026	35.85	36.10	35.20	35.35	35.35	-0.98%	337,099
Sep 23, 2026	35.30	35.90	35.30	35.70	35.70	0.85%	283,460
Sep 22, 2026	36.00	36.00	34.80	35.40	35.40	-1.26%	357,546
Sep 21, 2026	35.45	36.00	35.35	35.85	35.85	1.41%	160,205
Sep 18, 2026	35.40	35.75	35.15	35.35	35.35	-0.28%	294,222
Sep 17, 2026	34.55	35.90	34.55	35.45	35.45	2.60%	474,419
Sep 16, 2026	33.60	35.15	33.60	34.55	34.55	0.58%	1,795,133
Sep 15, 2026	34.60	34.75	33.95	34.35	34.35	-1.15%	223,417
Sep 14, 2026	34.15	36.20	34.15	34.75	34.75	1.76%	467,202
Sep 11, 2026	34.20	34.70	33.80	34.15	34.15	-0.15%	2,216,777
Sep 10, 2026	34.40	35.00	34.20	34.20	34.20	-0.44%	1,624,030
Sep 9, 2026	34.30	34.50	33.30	34.35	34.35	1.18%	2,378,680
Sep 8, 2026	34.15	35.15	33.95	33.95	33.95	-0.44%	132,506
Sep 7, 2026	34.25	34.35	33.65	34.10	34.10	-0.44%	136,511
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