Viva Wine Group AB (STO:VIVA)
Sweden · Delayed Price · Currency is SEK 38.10
-0.20 (-0.52%)
Aug 26, 2026, 5:29 PM CET
Viva Wine Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |