Vivesto AB (STO:VIVE)
Sweden · Delayed Price · Currency is SEK 8.85
+0.06 (0.68%)
Sep 25, 2026, 12:46 PM CET
Vivesto AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 8.82 | 9.10 | 8.79 | 8.79 | 8.79 | -0.45% | 12,295 |
| Sep 23, 2026 | 8.90 | 9.11 | 8.82 | 8.83 | 8.83 | -0.67% | 5,449 |
| Sep 22, 2026 | 9.02 | 9.28 | 8.88 | 8.89 | 8.89 | -1.44% | 6,068 |
| Sep 21, 2026 | 9.10 | 9.11 | 9.00 | 9.02 | 9.02 | -0.99% | 6,141 |
| Sep 18, 2026 | 9.38 | 9.38 | 9.06 | 9.11 | 9.11 | -2.04% | 2,912 |
| Sep 17, 2026 | 9.25 | 9.73 | 9.19 | 9.30 | 9.30 | 0.65% | 11,957 |
| Sep 16, 2026 | 9.52 | 9.52 | 9.03 | 9.24 | 9.24 | -3.04% | 10,324 |
| Sep 15, 2026 | 8.85 | 10.00 | 8.71 | 9.53 | 9.53 | 7.08% | 42,490 |
| Sep 14, 2026 | 8.90 | 8.94 | 8.83 | 8.90 | 8.90 | -1.00% | 2,236 |
| Sep 11, 2026 | 8.82 | 9.04 | 8.82 | 8.99 | 8.99 | 0.11% | 918 |
| Sep 10, 2026 | 8.99 | 9.00 | 8.81 | 8.98 | 8.98 | -0.22% | 6,457 |
| Sep 9, 2026 | 8.86 | 9.00 | 8.84 | 9.00 | 9.00 | 2.27% | 6,779 |
| Sep 8, 2026 | 8.98 | 8.99 | 8.80 | 8.80 | 8.80 | -2.00% | 3,017 |
| Sep 7, 2026 | 8.94 | 8.98 | 8.79 | 8.98 | 8.98 | 1.81% | 2,950 |
| Sep 4, 2026 | 8.78 | 8.94 | 8.76 | 8.82 | 8.82 | -1.34% | 6,056 |
| Sep 3, 2026 | 8.98 | 8.99 | 8.73 | 8.94 | 8.94 | -0.67% | 6,545 |
| Sep 2, 2026 | 8.98 | 9.00 | 8.76 | 9.00 | 9.00 | 2.16% | 1,982 |
| Sep 1, 2026 | 8.73 | 8.97 | 8.73 | 8.81 | 8.81 | -0.34% | 9,148 |
| Aug 31, 2026 | 8.75 | 8.92 | 8.73 | 8.84 | 8.84 | 1.03% | 5,458 |
| Aug 28, 2026 | 8.98 | 8.98 | 8.72 | 8.75 | 8.75 | -2.67% | 8,921 |
| Aug 27, 2026 | 9.00 | 9.00 | 8.81 | 8.99 | 8.99 | 0.56% | 8,721 |
| Aug 26, 2026 | 8.75 | 8.95 | 8.75 | 8.94 | 8.94 | 0.45% | 6,879 |
| Aug 25, 2026 | 8.71 | 8.90 | 8.70 | 8.90 | 8.90 | 2.18% | 4,986 |
| Aug 24, 2026 | 8.74 | 8.87 | 8.70 | 8.71 | 8.71 | -1.25% | 8,515 |
| Aug 21, 2026 | 8.82 | 9.01 | 8.73 | 8.82 | 8.82 | -0.45% | 7,547 |
| Aug 20, 2026 | 8.99 | 8.99 | 8.70 | 8.86 | 8.86 | -1.45% | 6,741 |
| Aug 19, 2026 | 9.01 | 9.01 | 8.81 | 8.99 | 8.99 | -0.22% | 13,445 |
| Aug 18, 2026 | 8.72 | 9.03 | 8.50 | 9.01 | 9.01 | 3.33% | 43,456 |
| Aug 17, 2026 | 8.71 | 9.03 | 8.71 | 8.72 | 8.72 | -2.90% | 10,595 |
| Aug 14, 2026 | 9.05 | 9.05 | 8.80 | 8.98 | 8.98 | -0.11% | 1,575 |
| Aug 13, 2026 | 9.10 | 9.14 | 8.68 | 8.99 | 8.99 | 3.69% | 26,950 |
| Aug 12, 2026 | 8.78 | 9.14 | 8.67 | 8.67 | 8.67 | -1.25% | 14,121 |
| Aug 11, 2026 | 8.78 | 9.04 | 8.75 | 8.78 | 8.78 | -2.34% | 2,744 |
| Aug 10, 2026 | 8.70 | 9.02 | 8.70 | 8.99 | 8.99 | 3.33% | 22,689 |
| Aug 7, 2026 | 8.82 | 9.04 | 8.67 | 8.70 | 8.70 | -1.36% | 13,151 |
| Aug 6, 2026 | 8.67 | 9.01 | 8.55 | 8.82 | 8.82 | -1.56% | 7,538 |
| Aug 5, 2026 | 8.90 | 9.02 | 8.67 | 8.96 | 8.96 | 0.45% | 9,640 |
| Aug 4, 2026 | 8.60 | 8.92 | 8.41 | 8.92 | 8.92 | 2.53% | 11,025 |
| Aug 3, 2026 | 8.50 | 8.94 | 8.40 | 8.70 | 8.70 | 3.82% | 11,631 |
| Jul 31, 2026 | 8.40 | 8.70 | 8.38 | 8.38 | 8.38 | -3.12% | 4,560 |
| Jul 30, 2026 | 8.55 | 8.90 | 8.42 | 8.65 | 8.65 | 0.12% | 12,287 |
| Jul 29, 2026 | 8.70 | 8.70 | 8.38 | 8.64 | 8.64 | -1.26% | 4,666 |
| Jul 28, 2026 | 8.45 | 8.85 | 8.26 | 8.75 | 8.75 | 0.57% | 9,172 |
| Jul 27, 2026 | 8.45 | 8.84 | 8.45 | 8.70 | 8.70 | -1.69% | 8,819 |
| Jul 24, 2026 | 8.70 | 8.85 | 8.41 | 8.85 | 8.85 | 0.68% | 4,294 |
| Jul 23, 2026 | 8.60 | 8.80 | 8.32 | 8.79 | 8.79 | 2.21% | 4,329 |
| Jul 22, 2026 | 8.30 | 8.80 | 8.30 | 8.60 | 8.60 | -2.05% | 3,443 |
| Jul 21, 2026 | 8.33 | 8.80 | 8.33 | 8.78 | 8.78 | -0.23% | 2,492 |
| Jul 20, 2026 | 8.33 | 8.88 | 7.60 | 8.80 | 8.80 | 5.64% | 7,091 |
| Jul 17, 2026 | 8.42 | 8.90 | 8.31 | 8.33 | 8.33 | -5.34% | 7,339 |