Viva Wine Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	29.20	29.20	28.80	28.80	28.80	-1.03%	9,350
Jun 17, 2026	29.60	29.60	29.00	29.10	29.10	-1.36%	20,905
Jun 16, 2026	30.00	30.00	29.50	29.50	29.50	-0.67%	8,236
Jun 15, 2026	29.60	30.20	29.40	29.70	29.70	-	27,120
Jun 12, 2026	29.10	29.70	28.70	29.70	29.70	3.12%	213,081
Jun 11, 2026	29.20	29.40	28.80	28.80	28.80	-0.69%	22,217
Jun 10, 2026	28.60	29.30	28.60	29.00	29.00	1.40%	28,953
Jun 9, 2026	29.10	29.30	28.60	28.60	28.60	-1.38%	47,543
Jun 8, 2026	30.40	30.40	28.90	29.00	29.00	-1.36%	32,239
Jun 5, 2026	29.90	30.00	29.30	29.40	29.40	-1.67%	93,501
Jun 4, 2026	29.90	30.00	29.70	29.90	29.90	0.67%	21,453
Jun 3, 2026	29.90	30.00	29.70	29.70	29.70	-0.67%	14,135
Jun 2, 2026	30.30	30.30	29.90	29.90	29.90	-0.33%	85,832
Jun 1, 2026	30.70	30.80	30.00	30.00	30.00	-3.54%	30,853
May 29, 2026	30.70	31.60	30.50	31.10	31.10	1.63%	58,892
May 28, 2026	30.40	31.20	30.00	30.60	30.60	1.66%	38,928
May 27, 2026	30.60	30.70	30.00	30.10	30.10	-1.31%	22,474
May 26, 2026	31.20	31.20	30.40	30.50	30.50	-1.61%	51,175
May 25, 2026	31.40	31.60	31.00	31.00	31.00	-0.32%	43,896
May 22, 2026	31.70	32.10	31.70	31.90	31.10	1.59%	19,491
May 21, 2026	31.40	31.70	31.30	31.40	30.61	-	30,166
May 20, 2026	31.40	31.70	31.30	31.40	30.61	-0.32%	14,791
May 19, 2026	31.40	31.80	31.30	31.50	30.71	0.64%	40,679
May 18, 2026	31.70	31.70	31.10	31.30	30.52	-0.95%	30,283
May 15, 2026	31.70	31.80	31.50	31.60	30.81	-	14,506
May 13, 2026	31.80	31.80	31.40	31.60	30.81	-	19,868
May 12, 2026	32.10	32.20	31.60	31.60	30.81	-1.25%	37,757
May 11, 2026	32.30	32.50	31.80	32.00	31.20	-0.62%	38,215
May 8, 2026	32.60	32.60	32.00	32.20	31.39	-0.92%	34,927
May 7, 2026	32.50	33.30	32.40	32.50	31.68	1.88%	138,691
May 6, 2026	32.10	32.50	31.90	31.90	31.10	-	74,673
May 5, 2026	32.20	32.50	31.90	31.90	31.10	-0.62%	136,506
May 4, 2026	32.10	32.40	31.90	32.10	31.29	-0.31%	22,833
Apr 30, 2026	32.30	32.60	32.00	32.20	31.39	-0.31%	25,404
Apr 29, 2026	32.20	32.40	32.00	32.30	31.49	-0.31%	6,718
Apr 28, 2026	32.40	33.00	32.10	32.40	31.59	-	27,965
Apr 27, 2026	32.50	32.80	32.30	32.40	31.59	-0.31%	46,355
Apr 24, 2026	32.40	32.90	32.10	32.50	31.68	0.31%	26,663
Apr 23, 2026	32.40	33.10	32.00	32.40	31.59	-0.31%	38,779
Apr 22, 2026	32.30	32.80	32.20	32.50	31.68	-	57,860
Apr 21, 2026	32.80	33.00	32.20	32.50	31.68	-0.61%	38,538
Apr 20, 2026	32.50	32.90	32.50	32.70	31.88	-0.61%	32,077
Apr 17, 2026	32.30	33.00	32.20	32.90	32.07	1.86%	33,885
Apr 16, 2026	32.30	32.60	32.20	32.30	31.49	0.31%	13,680
Apr 15, 2026	32.00	32.40	32.00	32.20	31.39	0.31%	19,453
Apr 14, 2026	32.70	32.70	31.80	32.10	31.29	-0.93%	71,646
Apr 13, 2026	32.90	32.90	32.00	32.40	31.59	-0.31%	57,450
Apr 10, 2026	32.70	33.50	32.50	32.50	31.68	-1.22%	1,573,549
Apr 9, 2026	32.80	33.00	32.40	32.90	32.07	0.61%	114,235
Apr 8, 2026	32.20	32.90	31.90	32.70	31.88	2.51%	101,073