Viva Wine Group AB (STO:VIVA)
Sweden · Delayed Price · Currency is SEK 38.20
0.00 (0.00%)
Sep 17, 2026, 5:29 PM CET
Viva Wine Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 38.20 | 38.70 | 38.20 | 38.20 | 38.20 | - | 4,384 |
| Sep 16, 2026 | 38.20 | 38.50 | 38.20 | 38.20 | 38.20 | - | 3,794 |
| Sep 15, 2026 | 38.30 | 38.50 | 38.20 | 38.20 | 38.20 | - | 1,652 |
| Sep 14, 2026 | 38.20 | 38.50 | 38.20 | 38.20 | 38.20 | - | 78 |
| Sep 11, 2026 | 38.40 | 38.50 | 38.10 | 38.20 | 38.20 | -0.52% | 485 |
| Sep 10, 2026 | 38.40 | 38.50 | 38.40 | 38.40 | 38.40 | -0.26% | 2,277 |
| Sep 9, 2026 | 38.40 | 38.50 | 38.40 | 38.50 | 38.50 | - | 766 |
| Sep 8, 2026 | 38.50 | 38.70 | 38.50 | 38.50 | 38.50 | -0.26% | 6,543 |
| Sep 7, 2026 | 38.50 | 38.60 | 38.40 | 38.60 | 38.60 | 0.52% | 10,419 |
| Sep 4, 2026 | 38.50 | 38.50 | 38.40 | 38.40 | 38.40 | - | 1,786 |
| Sep 3, 2026 | 38.60 | 38.60 | 38.40 | 38.40 | 38.40 | - | 1,629 |
| Sep 2, 2026 | 38.50 | 39.00 | 38.40 | 38.40 | 38.40 | -0.26% | 2,873,615 |
| Sep 1, 2026 | 38.40 | 38.70 | 38.40 | 38.50 | 38.50 | 0.26% | 16,308 |
| Aug 31, 2026 | 37.80 | 38.50 | 36.50 | 38.40 | 38.40 | 0.79% | 26,885 |
| Aug 28, 2026 | 39.00 | 39.00 | 38.00 | 38.10 | 38.10 | - | 11,340 |
| Aug 27, 2026 | 38.10 | 38.50 | 38.00 | 38.10 | 38.10 | - | 13,908 |
| Aug 26, 2026 | 38.40 | 38.40 | 38.10 | 38.10 | 38.10 | -0.52% | 546 |
| Aug 25, 2026 | 38.20 | 38.40 | 38.10 | 38.30 | 38.30 | -0.26% | 5,200 |
| Aug 24, 2026 | 38.20 | 38.90 | 38.10 | 38.40 | 38.40 | 0.26% | 21,300 |
| Aug 21, 2026 | 38.10 | 38.30 | 38.10 | 38.30 | 38.30 | 0.52% | 3,251 |
| Aug 20, 2026 | 38.20 | 38.30 | 38.00 | 38.10 | 38.10 | - | 52,824 |
| Aug 19, 2026 | 38.10 | 38.30 | 38.10 | 38.10 | 38.10 | - | 12,075 |
| Aug 18, 2026 | 38.20 | 38.30 | 38.00 | 38.10 | 38.10 | -0.26% | 6,843 |
| Aug 17, 2026 | 38.20 | 38.40 | 38.20 | 38.20 | 38.20 | -0.26% | 11,098 |
| Aug 14, 2026 | 38.10 | 38.40 | 38.10 | 38.30 | 38.30 | 0.26% | 27,914 |
| Aug 13, 2026 | 38.10 | 38.20 | 38.10 | 38.20 | 38.20 | 0.26% | 4,430 |
| Aug 12, 2026 | 38.10 | 38.20 | 38.00 | 38.10 | 38.10 | - | 2,169 |
| Aug 11, 2026 | 38.10 | 38.20 | 38.00 | 38.10 | 38.10 | -0.26% | 12,539 |
| Aug 10, 2026 | 38.10 | 38.20 | 38.00 | 38.20 | 38.20 | 0.26% | 57,562 |
| Aug 7, 2026 | 38.10 | 38.20 | 38.10 | 38.10 | 38.10 | - | 59,070 |
| Aug 6, 2026 | 38.20 | 38.20 | 38.10 | 38.10 | 38.10 | -0.26% | 175,530 |
| Aug 5, 2026 | 38.10 | 38.30 | 38.10 | 38.20 | 38.20 | 0.26% | 44,443 |
| Aug 4, 2026 | 38.20 | 38.20 | 38.00 | 38.10 | 38.10 | - | 1,881,169 |
| Aug 3, 2026 | 38.10 | 38.20 | 38.10 | 38.10 | 38.10 | - | 1,014,259 |
| Jul 31, 2026 | 38.10 | 38.20 | 38.10 | 38.10 | 38.10 | -0.26% | 239,227 |
| Jul 30, 2026 | 38.10 | 38.20 | 38.10 | 38.20 | 38.20 | 0.26% | 13,272 |
| Jul 29, 2026 | 38.30 | 38.30 | 38.10 | 38.10 | 38.10 | - | 47,672 |
| Jul 28, 2026 | 38.10 | 38.30 | 38.10 | 38.10 | 38.10 | - | 62,817 |
| Jul 27, 2026 | 38.10 | 38.20 | 38.10 | 38.10 | 38.10 | - | 53,362 |
| Jul 24, 2026 | 38.10 | 38.20 | 38.10 | 38.10 | 38.10 | -0.26% | 78,243 |
| Jul 23, 2026 | 38.00 | 38.20 | 38.00 | 38.20 | 38.20 | 0.53% | 1,092,405 |
| Jul 22, 2026 | 38.10 | 38.10 | 38.00 | 38.00 | 38.00 | - | 29,101 |
| Jul 21, 2026 | 38.10 | 38.10 | 38.00 | 38.00 | 38.00 | -0.52% | 110,354 |
| Jul 20, 2026 | 38.00 | 38.20 | 38.00 | 38.20 | 38.20 | 0.26% | 49,579 |
| Jul 17, 2026 | 38.00 | 38.20 | 38.00 | 38.10 | 38.10 | -0.26% | 45,800 |
| Jul 16, 2026 | 38.00 | 38.20 | 38.00 | 38.20 | 38.20 | 0.53% | 210,575 |
| Jul 15, 2026 | 38.00 | 38.10 | 38.00 | 38.00 | 38.00 | - | 24,355 |
| Jul 14, 2026 | 38.00 | 38.10 | 38.00 | 38.00 | 38.00 | - | 26,447 |
| Jul 13, 2026 | 38.00 | 38.10 | 38.00 | 38.00 | 38.00 | - | 37,222 |
| Jul 10, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -0.26% | 32,201 |