Vimian Group AB (publ) (STO:VIMIAN)
Sweden · Delayed Price · Currency is SEK 38.25
+0.40 (1.06%)
Oct 16, 2026, 5:29 PM CET
Vimian Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 37.90 | 38.55 | 37.80 | 38.25 | 38.25 | 1.06% | 377,501 |
| Oct 15, 2026 | 37.45 | 37.95 | 37.00 | 37.85 | 37.85 | 1.07% | 187,375 |
| Oct 14, 2026 | 37.25 | 37.70 | 36.95 | 37.45 | 37.45 | 1.08% | 280,348 |
| Oct 13, 2026 | 35.80 | 37.05 | 35.80 | 37.05 | 37.05 | 3.06% | 268,316 |
| Oct 12, 2026 | 35.80 | 36.25 | 35.25 | 35.95 | 35.95 | 0.56% | 352,856 |
| Oct 9, 2026 | 35.15 | 36.15 | 35.15 | 35.75 | 35.75 | 2.29% | 279,013 |
| Oct 8, 2026 | 34.50 | 35.50 | 34.50 | 34.95 | 34.95 | - | 153,349 |
| Oct 7, 2026 | 35.20 | 35.65 | 34.85 | 34.95 | 34.95 | -0.99% | 169,197 |
| Oct 6, 2026 | 35.95 | 36.10 | 35.30 | 35.30 | 35.30 | 1.00% | 182,418 |
| Oct 5, 2026 | 35.20 | 35.85 | 34.95 | 34.95 | 34.95 | -0.71% | 113,411 |
| Oct 2, 2026 | 35.65 | 35.80 | 35.20 | 35.20 | 35.20 | -1.26% | 217,257 |
| Oct 1, 2026 | 36.40 | 36.40 | 35.25 | 35.65 | 35.65 | 0.14% | 470,617 |
| Sep 30, 2026 | 35.80 | 36.30 | 35.60 | 35.60 | 35.60 | -0.70% | 173,267 |
| Sep 29, 2026 | 36.30 | 36.45 | 35.85 | 35.85 | 35.85 | -1.24% | 172,159 |
| Sep 28, 2026 | 35.65 | 36.45 | 35.60 | 36.30 | 36.30 | 1.97% | 156,597 |
| 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 |