Viva Wine Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	32.20	32.50	31.90	31.90	31.90	-0.62%	136,506
May 4, 2026	32.10	32.40	31.90	32.10	32.10	-0.31%	21,745
Apr 30, 2026	32.30	32.60	32.00	32.20	32.20	-0.31%	25,404
Apr 29, 2026	32.20	32.40	32.00	32.30	32.30	-0.31%	6,718
Apr 28, 2026	32.40	33.00	32.10	32.40	32.40	-	27,965
Apr 27, 2026	32.50	32.80	32.30	32.40	32.40	-0.31%	46,355
Apr 24, 2026	32.40	32.90	32.10	32.50	32.50	0.31%	21,841
Apr 23, 2026	32.40	33.10	32.00	32.40	32.40	-0.31%	38,779
Apr 22, 2026	32.30	32.80	32.20	32.50	32.50	-	57,860
Apr 21, 2026	32.80	33.00	32.20	32.50	32.50	-0.61%	38,538
Apr 20, 2026	32.50	32.90	32.50	32.70	32.70	-0.61%	32,077
Apr 17, 2026	32.30	33.00	32.20	32.90	32.90	1.86%	33,885
Apr 16, 2026	32.30	32.60	32.20	32.30	32.30	0.31%	13,680
Apr 15, 2026	32.00	32.40	32.00	32.20	32.20	0.31%	19,453
Apr 14, 2026	32.70	32.70	31.80	32.10	32.10	-0.93%	71,646
Apr 13, 2026	32.90	32.90	32.00	32.40	32.40	-0.31%	57,450
Apr 10, 2026	32.70	33.50	32.50	32.50	32.50	-1.22%	69,062
Apr 9, 2026	32.80	33.00	32.40	32.90	32.90	0.61%	114,235
Apr 8, 2026	32.20	32.90	31.90	32.70	32.70	2.51%	101,073
Apr 7, 2026	32.10	32.50	31.80	31.90	31.90	-0.93%	22,914
Apr 2, 2026	32.20	32.50	31.90	32.20	32.20	-	11,038
Apr 1, 2026	33.30	33.30	31.90	32.20	32.20	-0.31%	63,002
Mar 31, 2026	32.20	32.90	32.20	32.30	32.30	0.62%	37,083
Mar 30, 2026	31.80	32.30	31.70	32.10	32.10	0.94%	19,536
Mar 27, 2026	32.00	32.20	31.70	31.80	31.80	-0.93%	14,709
Mar 26, 2026	32.20	32.30	31.90	32.10	32.10	0.31%	17,050
Mar 25, 2026	32.00	32.60	31.80	32.00	32.00	0.63%	17,097
Mar 24, 2026	31.90	32.30	31.70	31.80	31.80	-0.62%	29,133
Mar 23, 2026	32.00	32.10	30.90	32.00	32.00	0.31%	57,944
Mar 20, 2026	32.10	32.50	31.80	31.90	31.90	-0.31%	37,985
Mar 19, 2026	31.70	33.00	31.20	32.00	32.00	0.63%	33,601
Mar 18, 2026	31.80	32.00	31.80	31.80	31.80	-0.31%	9,369
Mar 17, 2026	32.20	32.20	31.70	31.90	31.90	-0.31%	13,611
Mar 16, 2026	32.10	32.40	31.80	32.00	32.00	-	30,749
Mar 13, 2026	32.20	32.50	32.00	32.00	32.00	-1.54%	25,084
Mar 12, 2026	32.30	32.50	31.80	32.50	32.50	-	34,564
Mar 11, 2026	32.40	32.50	32.20	32.50	32.50	-	18,663
Mar 10, 2026	32.40	32.80	32.40	32.50	32.50	0.31%	51,107
Mar 9, 2026	32.70	33.00	32.20	32.40	32.40	-2.11%	29,424
Mar 6, 2026	33.00	33.20	32.70	33.10	33.10	0.61%	39,139
Mar 5, 2026	32.80	33.00	32.60	32.90	32.90	-0.30%	21,126
Mar 4, 2026	33.00	33.50	33.00	33.00	33.00	0.30%	49,461
Mar 3, 2026	33.20	33.30	32.30	32.90	32.90	-1.20%	36,554
Mar 2, 2026	32.70	33.50	32.60	33.30	33.30	1.22%	53,159
Feb 27, 2026	33.10	33.90	32.90	32.90	32.90	-0.30%	1,203,601
Feb 26, 2026	33.10	33.60	32.90	33.00	33.00	0.30%	114,388
Feb 25, 2026	33.50	34.10	32.70	32.90	32.90	-	200,432
Feb 24, 2026	32.90	33.40	32.70	32.90	32.90	0.30%	59,629
Feb 23, 2026	33.60	34.30	32.60	32.80	32.80	-2.09%	107,189
Feb 20, 2026	33.60	34.70	33.10	33.50	33.50	0.30%	96,555