Viva Wine Group AB (STO:VIVA)
Sweden · Delayed Price · Currency is SEK 38.00
-0.10 (-0.26%)
Jul 10, 2026, 9:47 AM CET
Viva Wine Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 38.00 | 38.10 | 38.00 | 38.10 | 38.10 | 0.26% | 43,853 |
| Jul 8, 2026 | 38.00 | 38.10 | 38.00 | 38.00 | 38.00 | - | 140,134 |
| Jul 7, 2026 | 38.00 | 38.10 | 38.00 | 38.00 | 38.00 | - | 83,546 |
| Jul 6, 2026 | 38.00 | 38.10 | 38.00 | 38.00 | 38.00 | - | 44,549 |
| Jul 3, 2026 | 38.00 | 38.10 | 38.00 | 38.00 | 38.00 | - | 86,035 |
| Jul 2, 2026 | 38.00 | 38.10 | 38.00 | 38.00 | 38.00 | - | 82,450 |
| Jul 1, 2026 | 38.00 | 38.10 | 38.00 | 38.00 | 38.00 | - | 104,339 |
| Jun 30, 2026 | 37.90 | 38.10 | 37.90 | 38.00 | 38.00 | - | 319,927 |
| Jun 29, 2026 | 37.90 | 38.00 | 37.80 | 38.00 | 38.00 | 36.20% | 3,932,157 |
| Jun 26, 2026 | 27.80 | 28.10 | 27.50 | 27.90 | 27.90 | -0.36% | 17,829 |
| Jun 25, 2026 | 28.00 | 28.20 | 27.80 | 28.00 | 28.00 | - | 24,460 |
| Jun 24, 2026 | 28.60 | 28.60 | 27.90 | 28.00 | 28.00 | -1.75% | 113,942 |
| Jun 23, 2026 | 28.80 | 29.00 | 28.40 | 28.50 | 28.50 | -1.04% | 25,559 |
| Jun 22, 2026 | 29.10 | 29.40 | 28.70 | 28.80 | 28.80 | - | 45,277 |
| 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 |