Viva Wine Group AB (STO:VIVA)
Sweden · Delayed Price · Currency is SEK 35.40
-0.40 (-1.12%)
At close: Nov 28, 2025
Viva Wine Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 35.80 | 35.80 | 35.40 | 35.40 | 35.40 | -1.12% | 3,871 |
| Nov 27, 2025 | 35.90 | 36.10 | 35.30 | 35.80 | 35.80 | -0.56% | 15,842 |
| Nov 26, 2025 | 37.20 | 37.20 | 36.00 | 36.00 | 36.00 | -2.96% | 18,131 |
| Nov 25, 2025 | 37.10 | 37.40 | 37.00 | 37.10 | 37.10 | -0.54% | 7,145 |
| Nov 24, 2025 | 36.70 | 37.40 | 36.60 | 37.30 | 37.30 | 1.63% | 4,183 |
| Nov 21, 2025 | 36.10 | 37.20 | 36.00 | 36.70 | 36.70 | 1.38% | 15,139 |
| Nov 20, 2025 | 36.30 | 37.50 | 36.10 | 36.20 | 36.20 | 3.13% | 27,975 |
| Nov 19, 2025 | 35.20 | 35.60 | 35.10 | 35.10 | 35.10 | -0.28% | 2,069 |
| Nov 18, 2025 | 35.60 | 35.60 | 35.10 | 35.20 | 35.20 | -0.28% | 3,406 |
| Nov 17, 2025 | 35.30 | 35.80 | 35.30 | 35.30 | 35.30 | - | 5,519 |
| Nov 14, 2025 | 35.30 | 35.40 | 35.10 | 35.30 | 35.30 | -0.28% | 3,401 |
| Nov 13, 2025 | 35.40 | 35.90 | 35.20 | 35.40 | 35.40 | -0.56% | 8,063 |
| Nov 12, 2025 | 36.20 | 36.20 | 35.10 | 35.60 | 35.60 | -1.66% | 11,590 |
| Nov 11, 2025 | 36.90 | 36.90 | 36.10 | 36.20 | 36.20 | -2.95% | 11,641 |
| Nov 10, 2025 | 36.80 | 37.60 | 36.70 | 37.30 | 37.30 | 1.36% | 13,558 |
| Nov 7, 2025 | 36.00 | 36.90 | 35.80 | 36.80 | 36.80 | 1.66% | 15,838 |
| Nov 6, 2025 | 36.40 | 37.00 | 35.80 | 36.20 | 36.20 | -0.28% | 6,421 |
| Nov 5, 2025 | 36.10 | 36.40 | 35.90 | 36.30 | 36.30 | -0.82% | 6,889 |
| Nov 4, 2025 | 36.80 | 36.80 | 36.20 | 36.60 | 36.60 | -0.27% | 7,019 |
| Nov 3, 2025 | 38.20 | 38.20 | 36.70 | 36.70 | 36.70 | -4.43% | 16,339 |
| Oct 31, 2025 | 38.60 | 38.70 | 37.90 | 38.40 | 38.40 | -0.26% | 5,427 |
| Oct 30, 2025 | 37.90 | 38.80 | 37.90 | 38.50 | 38.50 | 0.26% | 10,517 |
| Oct 29, 2025 | 37.50 | 38.50 | 37.50 | 38.40 | 38.40 | 2.67% | 8,257 |
| Oct 28, 2025 | 37.20 | 37.50 | 37.10 | 37.40 | 37.40 | 0.54% | 7,714 |
| Oct 27, 2025 | 37.80 | 37.90 | 36.90 | 37.20 | 37.20 | -0.27% | 11,886 |
| Oct 24, 2025 | 37.90 | 37.90 | 37.10 | 37.30 | 37.30 | - | 11,950 |
| Oct 23, 2025 | 36.80 | 37.60 | 36.80 | 37.30 | 37.30 | 0.27% | 4,538 |
| Oct 22, 2025 | 37.50 | 37.50 | 36.50 | 37.20 | 37.20 | - | 15,076 |
| Oct 21, 2025 | 36.50 | 37.60 | 36.50 | 37.20 | 37.20 | 1.36% | 9,114 |
| Oct 20, 2025 | 37.20 | 37.20 | 36.30 | 36.70 | 36.70 | -1.08% | 5,882 |
| Oct 17, 2025 | 37.70 | 37.80 | 36.40 | 37.10 | 37.10 | -1.07% | 16,593 |
| Oct 16, 2025 | 36.90 | 37.80 | 36.90 | 37.50 | 37.50 | 1.35% | 24,762 |
| Oct 15, 2025 | 36.80 | 37.70 | 36.60 | 37.00 | 37.00 | 0.82% | 22,688 |
| Oct 14, 2025 | 36.40 | 37.00 | 36.40 | 36.70 | 36.70 | 1.10% | 11,630 |
| Oct 13, 2025 | 35.80 | 36.50 | 35.70 | 36.30 | 36.30 | 2.25% | 12,456 |
| Oct 10, 2025 | 35.10 | 35.80 | 35.10 | 35.50 | 35.50 | 1.72% | 26,650 |
| Oct 9, 2025 | 34.40 | 35.10 | 34.00 | 34.90 | 34.90 | 1.45% | 20,190 |
| Oct 8, 2025 | 34.70 | 34.80 | 34.30 | 34.40 | 34.40 | -1.15% | 26,947 |
| Oct 7, 2025 | 34.90 | 35.10 | 34.80 | 34.80 | 34.80 | - | 12,624 |
| Oct 6, 2025 | 35.10 | 35.10 | 34.70 | 34.80 | 34.80 | -0.85% | 34,139 |
| Oct 3, 2025 | 35.30 | 35.50 | 34.90 | 35.10 | 35.10 | -0.57% | 47,966 |
| Oct 2, 2025 | 35.10 | 35.50 | 35.10 | 35.30 | 35.30 | 0.57% | 35,564 |
| Oct 1, 2025 | 36.40 | 36.50 | 34.20 | 35.10 | 35.10 | -1.40% | 255,640 |
| Sep 30, 2025 | 35.50 | 35.80 | 35.50 | 35.60 | 35.60 | 0.28% | 4,274 |
| Sep 29, 2025 | 36.30 | 36.30 | 35.20 | 35.50 | 35.50 | -1.93% | 18,574 |
| Sep 26, 2025 | 36.00 | 36.20 | 35.90 | 36.20 | 36.20 | 0.56% | 5,162 |
| Sep 25, 2025 | 36.30 | 36.40 | 35.40 | 36.00 | 36.00 | -1.37% | 9,334 |
| Sep 24, 2025 | 36.00 | 36.80 | 35.80 | 36.50 | 36.50 | -2.93% | 32,700 |
| Sep 23, 2025 | 37.30 | 37.60 | 37.30 | 37.60 | 37.60 | - | 664 |
| Sep 22, 2025 | 37.30 | 37.90 | 37.30 | 37.60 | 37.60 | 0.27% | 2,120 |