Viva Wine Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 7, 2026	32.10	32.50	31.80	31.90	31.10	-0.93%	22,914
Apr 2, 2026	32.20	32.50	31.90	32.20	31.39	-	11,038
Apr 1, 2026	33.30	33.30	31.90	32.20	31.39	-0.31%	63,002
Mar 31, 2026	32.20	32.90	32.20	32.30	31.49	0.62%	37,083
Mar 30, 2026	31.80	32.30	31.70	32.10	31.29	0.94%	19,617
Mar 27, 2026	32.00	32.20	31.70	31.80	31.00	-0.93%	14,709
Mar 26, 2026	32.20	32.30	31.90	32.10	31.29	0.31%	17,050
Mar 25, 2026	32.00	32.60	31.80	32.00	31.20	0.63%	17,809
Mar 24, 2026	31.90	32.30	31.70	31.80	31.00	-0.62%	29,133
Mar 23, 2026	32.00	32.10	30.90	32.00	31.20	0.31%	58,230
Mar 20, 2026	32.10	32.50	31.80	31.90	31.10	-0.31%	37,985
Mar 19, 2026	31.70	33.00	31.20	32.00	31.20	0.63%	34,533
Mar 18, 2026	31.80	32.00	31.80	31.80	31.00	-0.31%	9,369
Mar 17, 2026	32.20	32.20	31.70	31.90	31.10	-0.31%	13,611
Mar 16, 2026	32.10	32.40	31.80	32.00	31.20	-	30,749
Mar 13, 2026	32.20	32.50	32.00	32.00	31.20	-1.54%	25,084
Mar 12, 2026	32.30	32.50	31.80	32.50	31.68	-	34,564