Skip to main content
logo
Vivesto AB (STO:VIVE)
Sweden flag Sweden · Delayed Price · Currency is SEK
0.0828
+0.0018 (2.22%)
At close: Mar 2, 2026

Vivesto AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 2, 20260.080.080.080.08-2.22%173,922
Feb 27, 20260.080.080.080.080.08-0.12%1,643,129
Feb 26, 20260.090.090.080.080.08-9.59%2,357,190
Feb 25, 20260.080.090.070.090.099.39%2,028,944
Feb 24, 20260.080.090.070.080.08-1.20%543,903
Feb 23, 20260.080.090.080.080.08-4.27%1,730,890
Feb 20, 20260.080.090.080.090.094.08%856,214
Feb 19, 20260.090.090.080.080.08-4.58%966,761
Feb 18, 20260.090.090.090.090.090.34%2,648,347
Feb 17, 20260.090.090.090.090.090.35%647,052
Feb 16, 20260.090.090.080.090.09-7.96%2,690,454
Feb 13, 20260.090.090.080.090.093.97%1,092,409
Feb 12, 20260.090.100.090.090.09-5.82%527,825
Feb 11, 20260.100.100.090.100.10-1.84%744,397
Feb 10, 20260.080.100.080.100.1015.29%644,943
Feb 9, 20260.090.090.080.090.09-1.62%276,525
Feb 6, 20260.090.090.080.090.094.47%1,780,036
Feb 5, 20260.080.100.080.080.083.12%3,300,959
Feb 4, 20260.080.100.080.080.08-4.86%3,272,680
Feb 3, 20260.090.090.080.080.08-5.17%3,659,148
Feb 2, 20260.100.100.090.090.09-10.29%5,846,339
Jan 30, 20260.090.100.090.100.104.98%567,003
Jan 29, 20260.100.100.090.090.09-1.67%1,428,495
Jan 28, 20260.100.100.090.100.100.95%2,033,930
Jan 27, 20260.100.100.090.100.10-2.06%2,207,461
Jan 26, 20260.100.100.100.100.10-1.92%1,481,212
Jan 23, 20260.110.110.100.100.10-10.00%5,678,328
Jan 22, 20260.100.110.100.110.115.36%4,251,924
Jan 21, 20260.100.100.100.100.102.55%987,342
Jan 20, 20260.100.100.100.100.10-1.36%2,672,168
Jan 19, 20260.100.110.100.100.10-2.64%2,223,132
Jan 16, 20260.100.110.100.110.111.53%433,064
Jan 15, 20260.100.110.100.100.10-0.19%973,632
Jan 14, 20260.110.110.100.100.10-3.15%924,002
Jan 13, 20260.110.110.110.110.11-950,311
Jan 12, 20260.110.110.110.110.11-1.82%603,603
Jan 9, 20260.110.120.110.110.110.18%1,516,614
Jan 8, 20260.120.130.110.110.11-10.00%3,022,015
Jan 7, 20260.120.130.120.120.12-0.81%1,686,048
Jan 5, 20260.110.150.110.120.129.04%1,447,091
Jan 2, 20260.130.130.100.110.11-16.44%2,679,483
Dec 30, 20250.140.140.130.140.12-4.12%1,453,087
Dec 29, 20250.140.140.130.140.121.15%1,148,058
Dec 23, 20250.140.140.130.140.122.96%721,336
Dec 22, 20250.130.140.130.140.121.20%579,743
Dec 19, 20250.130.140.130.130.123.09%908,339
Dec 18, 20250.130.130.130.130.11-3.14%474,011
Dec 17, 20250.130.140.130.130.120.15%165,742
Dec 16, 20250.130.140.120.130.123.57%604,199
Dec 15, 20250.130.140.120.130.11-1.07%771,117