Viva Wine Group AB (STO:VIVA)
Sweden · Delayed Price · Currency is SEK 38.50
-0.50 (-1.28%)
Sep 2, 2025, 5:29 PM CET
Viva Wine Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 39.10 | 39.10 | 38.50 | 38.50 | 38.50 | -1.28% | 9,857 |
| Sep 1, 2025 | 38.30 | 39.50 | 37.70 | 39.00 | 39.00 | 1.56% | 40,956 |
| Aug 29, 2025 | 38.70 | 38.80 | 38.00 | 38.40 | 38.40 | -0.78% | 11,707 |
| Aug 28, 2025 | 37.40 | 38.90 | 37.10 | 38.70 | 38.70 | -0.77% | 63,878 |
| Aug 27, 2025 | 38.70 | 39.00 | 38.10 | 39.00 | 39.00 | -0.26% | 17,180 |
| Aug 26, 2025 | 38.70 | 39.20 | 38.70 | 39.10 | 39.10 | 1.03% | 13,457 |
| Aug 25, 2025 | 38.50 | 39.00 | 38.10 | 38.70 | 38.70 | -0.77% | 27,536 |
| Aug 22, 2025 | 39.10 | 39.50 | 38.40 | 39.00 | 39.00 | - | 2,678 |
| Aug 21, 2025 | 38.20 | 39.00 | 38.20 | 39.00 | 39.00 | 0.26% | 626 |
| Aug 20, 2025 | 38.80 | 39.30 | 38.40 | 38.90 | 38.90 | - | 15,163 |
| Aug 19, 2025 | 38.80 | 39.50 | 38.20 | 38.90 | 38.90 | 0.52% | 12,427 |
| Aug 18, 2025 | 38.90 | 39.00 | 38.50 | 38.70 | 38.70 | -0.51% | 12,752 |
| Aug 15, 2025 | 38.20 | 38.90 | 38.20 | 38.90 | 38.90 | 0.26% | 10,678 |
| Aug 14, 2025 | 38.80 | 39.10 | 38.50 | 38.80 | 38.80 | - | 8,484 |
| Aug 13, 2025 | 38.70 | 39.00 | 38.60 | 38.80 | 38.80 | -0.51% | 3,771 |
| Aug 12, 2025 | 39.00 | 39.40 | 38.70 | 39.00 | 39.00 | -0.26% | 4,008 |
| Aug 11, 2025 | 39.20 | 39.20 | 38.80 | 39.10 | 39.10 | 0.26% | 2,244 |
| Aug 8, 2025 | 38.70 | 39.70 | 38.70 | 39.00 | 39.00 | 0.26% | 10,386 |
| Aug 7, 2025 | 38.70 | 38.90 | 38.30 | 38.90 | 38.90 | 1.04% | 9,133 |
| Aug 6, 2025 | 38.70 | 39.00 | 38.30 | 38.50 | 38.50 | -1.03% | 16,144 |
| Aug 5, 2025 | 39.50 | 39.90 | 38.90 | 38.90 | 38.90 | -1.27% | 11,073 |
| Aug 4, 2025 | 39.00 | 39.50 | 38.90 | 39.40 | 39.40 | 1.03% | 4,629 |
| Aug 1, 2025 | 39.20 | 39.60 | 39.00 | 39.00 | 39.00 | -1.76% | 12,646 |
| Jul 31, 2025 | 39.60 | 39.90 | 39.40 | 39.70 | 39.70 | -0.50% | 12,451 |
| Jul 30, 2025 | 40.20 | 40.40 | 39.40 | 39.90 | 39.90 | -0.62% | 17,512 |
| Jul 29, 2025 | 40.10 | 40.15 | 39.70 | 40.15 | 40.15 | 0.12% | 13,378 |
| Jul 28, 2025 | 40.40 | 40.40 | 39.80 | 40.10 | 40.10 | 0.50% | 4,206 |
| Jul 25, 2025 | 40.20 | 40.50 | 39.70 | 39.90 | 39.90 | -0.25% | 3,580 |
| Jul 24, 2025 | 40.00 | 40.30 | 39.90 | 40.00 | 40.00 | 0.13% | 5,392 |
| Jul 23, 2025 | 39.80 | 40.20 | 39.70 | 39.95 | 39.95 | 0.13% | 12,394 |
| Jul 22, 2025 | 40.20 | 40.30 | 39.60 | 39.90 | 39.90 | -1.24% | 17,019 |
| Jul 21, 2025 | 39.90 | 40.40 | 39.90 | 40.40 | 40.40 | -0.25% | 4,711 |
| Jul 18, 2025 | 40.60 | 40.60 | 39.80 | 40.50 | 40.50 | - | 4,368 |
| Jul 17, 2025 | 41.30 | 41.30 | 39.80 | 40.50 | 40.50 | 1.76% | 13,795 |
| Jul 16, 2025 | 39.60 | 40.00 | 39.60 | 39.80 | 39.80 | 0.51% | 3,408 |
| Jul 15, 2025 | 39.60 | 40.40 | 39.50 | 39.60 | 39.60 | -0.75% | 22,558 |
| Jul 14, 2025 | 39.60 | 40.10 | 39.00 | 39.90 | 39.90 | - | 3,199 |
| Jul 11, 2025 | 40.30 | 40.50 | 39.90 | 39.90 | 39.90 | -0.99% | 7,623 |
| Jul 10, 2025 | 40.30 | 40.40 | 40.10 | 40.30 | 40.30 | -0.74% | 5,631 |
| Jul 9, 2025 | 40.50 | 40.60 | 40.30 | 40.60 | 40.60 | 0.25% | 2,310 |
| Jul 8, 2025 | 40.50 | 40.50 | 40.30 | 40.50 | 40.50 | - | 10,055 |
| Jul 7, 2025 | 40.30 | 40.60 | 40.30 | 40.50 | 40.50 | - | 3,882 |
| Jul 4, 2025 | 40.50 | 40.50 | 40.10 | 40.50 | 40.50 | - | 8,348 |
| Jul 3, 2025 | 40.30 | 41.00 | 40.30 | 40.50 | 40.50 | 0.25% | 18,980 |
| Jul 2, 2025 | 40.30 | 40.60 | 40.10 | 40.40 | 40.40 | 0.25% | 19,502 |
| Jul 1, 2025 | 39.90 | 40.40 | 39.90 | 40.30 | 40.30 | 0.25% | 5,997 |
| Jun 30, 2025 | 40.20 | 40.50 | 40.00 | 40.20 | 40.20 | 0.75% | 17,271 |
| Jun 27, 2025 | 40.30 | 40.30 | 39.90 | 39.90 | 39.90 | -0.50% | 13,973 |
| Jun 26, 2025 | 40.30 | 40.30 | 39.90 | 40.10 | 40.10 | 0.25% | 3,076 |
| Jun 25, 2025 | 40.00 | 40.40 | 39.50 | 40.00 | 40.00 | 0.25% | 20,350 |