Viva Wine Group AB (STO:VIVA)
Sweden · Delayed Price · Currency is SEK 33.50
0.00 (0.00%)
Feb 10, 2026, 5:29 PM CET
Viva Wine Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 33.50 | 33.80 | 33.50 | 33.50 | - | - | 19,419 |
| Feb 9, 2026 | 34.00 | 34.10 | 33.50 | 33.50 | 33.50 | -1.18% | 31,729 |
| Feb 6, 2026 | 33.40 | 34.20 | 33.40 | 33.90 | 33.90 | 0.59% | 4,151 |
| Feb 5, 2026 | 33.90 | 34.00 | 33.40 | 33.70 | 33.70 | -0.88% | 2,596 |
| Feb 4, 2026 | 34.10 | 35.00 | 33.60 | 34.00 | 34.00 | 0.29% | 16,039 |
| Feb 3, 2026 | 33.50 | 34.90 | 33.50 | 33.90 | 33.90 | 1.19% | 17,718 |
| Feb 2, 2026 | 33.80 | 33.80 | 33.10 | 33.50 | 33.50 | -1.47% | 21,089 |
| Jan 30, 2026 | 33.80 | 34.00 | 33.70 | 34.00 | 34.00 | - | 3,363 |
| Jan 29, 2026 | 34.10 | 34.10 | 33.70 | 34.00 | 34.00 | -1.45% | 41,139 |
| Jan 28, 2026 | 34.30 | 34.90 | 33.60 | 34.50 | 34.50 | 0.58% | 31,719 |
| Jan 27, 2026 | 34.60 | 35.00 | 34.10 | 34.30 | 34.30 | -0.58% | 10,608 |
| Jan 26, 2026 | 34.80 | 35.00 | 34.20 | 34.50 | 34.50 | - | 306,741 |
| Jan 23, 2026 | 36.00 | 36.00 | 34.30 | 34.50 | 34.50 | - | 17,112 |
| Jan 22, 2026 | 34.50 | 34.80 | 34.00 | 34.50 | 34.50 | 0.88% | 24,739 |
| Jan 21, 2026 | 34.30 | 34.60 | 34.10 | 34.20 | 34.20 | - | 10,927 |
| Jan 20, 2026 | 34.40 | 34.60 | 34.10 | 34.20 | 34.20 | -0.87% | 5,050 |
| Jan 19, 2026 | 35.20 | 35.20 | 34.50 | 34.50 | 34.50 | -1.99% | 11,375 |
| Jan 16, 2026 | 35.20 | 35.70 | 35.10 | 35.20 | 35.20 | -0.85% | 6,342 |
| Jan 15, 2026 | 35.60 | 35.90 | 35.20 | 35.50 | 35.50 | -0.56% | 9,213 |
| Jan 14, 2026 | 35.30 | 35.80 | 35.30 | 35.70 | 35.70 | - | 2,659 |
| Jan 13, 2026 | 35.30 | 35.80 | 35.20 | 35.70 | 35.70 | - | 11,259 |
| Jan 12, 2026 | 35.70 | 36.40 | 35.30 | 35.70 | 35.70 | - | 21,979 |
| Jan 9, 2026 | 35.80 | 35.90 | 35.30 | 35.70 | 35.70 | - | 11,915 |
| Jan 8, 2026 | 35.30 | 35.80 | 35.30 | 35.70 | 35.70 | - | 6,087 |
| Jan 7, 2026 | 35.60 | 36.00 | 35.10 | 35.70 | 35.70 | 0.85% | 13,112 |
| Jan 5, 2026 | 35.10 | 36.30 | 35.00 | 35.40 | 35.40 | 0.57% | 24,813 |
| Jan 2, 2026 | 35.30 | 35.60 | 34.90 | 35.20 | 35.20 | - | 15,155 |
| Dec 30, 2025 | 35.50 | 35.80 | 35.10 | 35.20 | 35.20 | -1.68% | 18,068 |
| Dec 29, 2025 | 35.20 | 35.80 | 35.00 | 35.80 | 35.80 | 1.70% | 10,366 |
| Dec 23, 2025 | 35.80 | 35.80 | 35.20 | 35.20 | 35.20 | -1.12% | 20,557 |
| Dec 22, 2025 | 35.50 | 36.10 | 35.30 | 35.60 | 35.60 | -0.84% | 14,999 |
| Dec 19, 2025 | 35.30 | 36.00 | 34.60 | 35.90 | 35.90 | 1.70% | 37,713 |
| Dec 18, 2025 | 35.50 | 35.70 | 35.30 | 35.30 | 35.30 | -0.56% | 3,895 |
| Dec 17, 2025 | 35.90 | 35.90 | 35.20 | 35.50 | 35.50 | -1.39% | 7,827 |
| Dec 16, 2025 | 35.80 | 36.00 | 35.30 | 36.00 | 36.00 | 0.56% | 15,544 |
| Dec 15, 2025 | 35.80 | 36.00 | 35.70 | 35.80 | 35.80 | -0.56% | 6,289 |
| Dec 12, 2025 | 35.70 | 36.10 | 35.70 | 36.00 | 36.00 | 0.56% | 39,281 |
| Dec 11, 2025 | 35.80 | 36.00 | 35.70 | 35.80 | 35.80 | - | 5,122 |
| Dec 10, 2025 | 35.40 | 35.80 | 35.20 | 35.80 | 35.80 | 1.13% | 6,380 |
| Dec 9, 2025 | 35.30 | 35.90 | 35.30 | 35.40 | 35.40 | - | 8,567 |
| Dec 8, 2025 | 35.70 | 35.80 | 35.00 | 35.40 | 35.40 | -1.67% | 6,244 |
| Dec 5, 2025 | 36.20 | 36.30 | 35.50 | 36.00 | 36.00 | -0.28% | 13,483 |
| Dec 4, 2025 | 35.60 | 36.20 | 35.50 | 36.10 | 36.10 | 1.69% | 17,697 |
| Dec 3, 2025 | 35.50 | 35.70 | 35.40 | 35.50 | 35.50 | 0.28% | 1,949 |
| Dec 2, 2025 | 35.50 | 35.50 | 35.10 | 35.40 | 35.40 | - | 6,510 |
| Dec 1, 2025 | 35.40 | 35.60 | 35.20 | 35.40 | 35.40 | - | 5,155 |
| 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 |