Vimian Group AB (publ) (STO:VIMIAN)
Sweden · Delayed Price · Currency is SEK 42.00
-0.30 (-0.71%)
Nov 6, 2026, 5:29 PM CET
Vimian Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 42.15 | 42.30 | 41.70 | 42.00 | 42.00 | -0.71% | 113,037 |
| Nov 5, 2026 | 42.10 | 42.75 | 42.00 | 42.30 | 42.30 | 0.48% | 338,240 |
| Nov 4, 2026 | 40.95 | 42.30 | 40.90 | 42.10 | 42.10 | 2.31% | 761,222 |
| Nov 3, 2026 | 41.35 | 41.45 | 40.90 | 41.15 | 41.15 | -0.84% | 1,072,521 |
| Nov 2, 2026 | 41.15 | 41.75 | 40.70 | 41.50 | 41.50 | 0.85% | 194,489 |
| Oct 30, 2026 | 40.80 | 41.30 | 40.65 | 41.15 | 41.15 | 0.73% | 206,131 |
| Oct 29, 2026 | 40.25 | 40.85 | 40.15 | 40.85 | 40.85 | 1.49% | 221,943 |
| Oct 28, 2026 | 40.05 | 40.50 | 39.70 | 40.25 | 40.25 | 0.63% | 136,415 |
| Oct 27, 2026 | 40.30 | 40.35 | 39.75 | 40.00 | 40.00 | -0.25% | 387,701 |
| Oct 26, 2026 | 40.70 | 40.90 | 39.70 | 40.10 | 40.10 | -1.96% | 212,321 |
| Oct 23, 2026 | 40.00 | 41.20 | 39.65 | 40.90 | 40.90 | 2.12% | 457,600 |
| Oct 22, 2026 | 38.75 | 40.10 | 37.85 | 40.05 | 40.05 | 5.26% | 884,574 |
| Oct 21, 2026 | 38.05 | 38.30 | 37.75 | 38.05 | 38.05 | - | 210,064 |
| Oct 20, 2026 | 37.95 | 38.35 | 37.40 | 38.05 | 38.05 | - | 176,828 |
| Oct 19, 2026 | 38.80 | 38.80 | 37.70 | 38.05 | 38.05 | -0.52% | 209,873 |
| 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 |