Viva Wine Group AB (STO:VIVA)
Sweden · Delayed Price · Currency is SEK 35.50
+0.60 (1.72%)
Oct 10, 2025, 5:22 PM CET
Viva Wine Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 19, 2025 | 38.30 | 38.30 | 37.20 | 37.50 | 37.50 | -2.09% | 4,824 |
| Sep 18, 2025 | 37.10 | 38.80 | 36.70 | 38.30 | 38.30 | 3.23% | 9,002 |
| Sep 17, 2025 | 37.00 | 37.20 | 36.70 | 37.10 | 37.10 | -0.27% | 6,776 |
| Sep 16, 2025 | 37.10 | 37.70 | 37.10 | 37.20 | 37.20 | - | 851 |
| Sep 15, 2025 | 37.50 | 37.50 | 36.70 | 37.20 | 37.20 | -1.33% | 9,395 |
| Sep 12, 2025 | 38.00 | 38.00 | 37.20 | 37.70 | 37.70 | -0.79% | 11,424 |
| Sep 11, 2025 | 37.40 | 38.00 | 37.40 | 38.00 | 38.00 | 0.26% | 11,383 |
| Sep 10, 2025 | 37.20 | 38.20 | 37.20 | 37.90 | 37.90 | 1.88% | 10,919 |
| Sep 9, 2025 | 37.50 | 38.50 | 37.20 | 37.20 | 37.20 | -0.80% | 29,580 |
| Sep 8, 2025 | 37.80 | 37.80 | 37.40 | 37.50 | 37.50 | -1.06% | 6,848 |
| Sep 5, 2025 | 38.50 | 38.50 | 37.70 | 37.90 | 37.90 | -1.56% | 38,219 |
| Sep 4, 2025 | 38.40 | 38.70 | 37.90 | 38.50 | 38.50 | -0.77% | 12,738 |
| Sep 3, 2025 | 38.60 | 39.20 | 38.30 | 38.80 | 38.80 | 0.78% | 15,600 |
| 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 |