Vivesto AB (STO:VIVE)
Sweden · Delayed Price · Currency is SEK 12.36
-2.04 (-14.17%)
May 26, 2026, 5:29 PM CET
Vivesto AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 14.04 | 14.04 | 11.44 | 12.36 | 12.36 | -14.17% | 216,603 |
| May 25, 2026 | 17.50 | 18.56 | 13.86 | 14.40 | 14.40 | -15.29% | 447,548 |
| May 22, 2026 | 12.84 | 17.60 | 12.80 | 17.00 | 17.00 | 39.96% | 847,314 |
| May 21, 2026 | 8.40 | 19.50 | 8.40 | 12.15 | 12.15 | 44.60% | 716,182 |
| May 20, 2026 | 8.40 | 8.40 | 7.20 | 8.40 | 8.40 | - | 9,132 |
| May 19, 2026 | 8.70 | 9.00 | 8.40 | 8.40 | 8.40 | -3.23% | 9,708 |
| May 18, 2026 | 9.12 | 9.12 | 8.28 | 8.68 | 8.68 | -2.47% | 6,549 |
| May 15, 2026 | 8.78 | 9.20 | 8.50 | 8.90 | 8.90 | 5.95% | 29,260 |
| May 13, 2026 | 8.52 | 8.90 | 8.40 | 8.40 | 8.40 | -1.41% | 2,511 |
| May 12, 2026 | 8.80 | 8.90 | 8.40 | 8.52 | 8.52 | -3.18% | 8,463 |
| May 11, 2026 | 8.34 | 9.00 | 8.32 | 8.80 | 8.80 | 5.52% | 17,278 |
| May 8, 2026 | 8.10 | 8.50 | 8.00 | 8.34 | 8.34 | 4.25% | 13,544 |
| May 7, 2026 | 8.26 | 8.40 | 8.00 | 8.00 | 8.00 | -1.23% | 4,216 |
| May 6, 2026 | 8.20 | 8.40 | 8.10 | 8.10 | 8.10 | - | 10,273 |
| May 5, 2026 | 8.10 | 8.38 | 7.80 | 8.10 | 8.10 | -4.48% | 16,790 |
| May 4, 2026 | 8.36 | 8.98 | 8.08 | 8.48 | 8.48 | 0.95% | 10,553 |
| Apr 30, 2026 | 8.34 | 8.50 | 8.22 | 8.40 | 8.40 | 3.45% | 1,772 |
| Apr 29, 2026 | 8.22 | 8.38 | 7.82 | 8.12 | 8.12 | -1.22% | 5,850 |
| Apr 28, 2026 | 8.10 | 8.22 | 7.96 | 8.22 | 8.22 | 1.48% | 4,772 |
| Apr 27, 2026 | 7.82 | 8.20 | 7.82 | 8.10 | 8.10 | 1.25% | 15,929 |
| Apr 24, 2026 | 7.90 | 8.06 | 7.70 | 8.00 | 8.00 | 1.27% | 3,937 |
| Apr 23, 2026 | 7.90 | 7.90 | 7.66 | 7.90 | 7.90 | - | 3,457 |
| Apr 22, 2026 | 8.08 | 8.08 | 7.78 | 7.90 | 7.90 | -2.23% | 1,720 |
| Apr 21, 2026 | 7.98 | 8.08 | 7.68 | 8.08 | 8.08 | 1.25% | 10,231 |
| Apr 20, 2026 | 8.02 | 8.02 | 7.60 | 7.98 | 7.98 | 1.53% | 6,914 |
| Apr 17, 2026 | 8.04 | 8.08 | 7.84 | 7.86 | 7.86 | -2.48% | 6,603 |
| Apr 16, 2026 | 7.88 | 8.08 | 7.80 | 8.06 | 8.06 | -0.49% | 6,531 |
| Apr 15, 2026 | 8.18 | 8.20 | 7.78 | 8.10 | 8.10 | -0.98% | 9,600 |
| Apr 14, 2026 | 7.98 | 8.18 | 7.74 | 8.18 | 8.18 | 4.34% | 12,178 |
| Apr 13, 2026 | 7.96 | 8.18 | 7.64 | 7.84 | 7.84 | 1.29% | 2,643 |
| Apr 10, 2026 | 7.78 | 8.00 | 7.74 | 7.74 | 7.74 | - | 8,564 |
| Apr 9, 2026 | 8.22 | 8.22 | 7.62 | 7.74 | 7.74 | -5.84% | 6,686 |
| Apr 8, 2026 | 8.20 | 8.22 | 7.94 | 8.22 | 8.22 | 0.24% | 5,019 |
| Apr 7, 2026 | 7.90 | 8.20 | 7.52 | 8.20 | 8.20 | 3.80% | 13,729 |
| Apr 2, 2026 | 7.72 | 8.00 | 7.40 | 7.90 | 7.90 | 3.81% | 6,433 |
| Apr 1, 2026 | 8.05 | 8.05 | 7.50 | 7.61 | 7.61 | -5.47% | 53,561 |
| Mar 31, 2026 | 8.17 | 8.20 | 7.80 | 8.05 | 8.05 | 3.74% | 4,705 |
| Mar 30, 2026 | 8.40 | 8.40 | 7.50 | 7.76 | 7.76 | -4.20% | 21,946 |
| Mar 27, 2026 | 8.32 | 8.35 | 8.09 | 8.10 | 8.10 | -2.64% | 7,862 |
| Mar 26, 2026 | 8.10 | 8.32 | 8.00 | 8.32 | 8.32 | 2.72% | 1,674 |
| Mar 25, 2026 | 7.77 | 8.16 | 7.77 | 8.10 | 8.10 | - | 3,817 |
| Mar 24, 2026 | 8.00 | 8.18 | 7.00 | 8.10 | 8.10 | 1.25% | 3,857 |
| Mar 23, 2026 | 8.00 | 8.28 | 7.80 | 8.00 | 8.00 | -0.99% | 6,236 |
| Mar 20, 2026 | 8.08 | 8.14 | 7.92 | 8.08 | 8.08 | 1.00% | 3,801 |
| Mar 19, 2026 | 7.86 | 8.08 | 7.85 | 8.00 | 8.00 | -3.26% | 12,464 |
| Mar 18, 2026 | 8.18 | 8.35 | 7.83 | 8.27 | 8.27 | 1.10% | 3,842 |
| Mar 17, 2026 | 8.13 | 8.20 | 7.91 | 8.18 | 8.18 | 0.62% | 3,709 |
| Mar 16, 2026 | 8.35 | 8.35 | 8.00 | 8.13 | 8.13 | -2.63% | 10,627 |
| Mar 13, 2026 | 8.03 | 8.35 | 8.00 | 8.35 | 8.35 | 3.99% | 2,285 |
| Mar 12, 2026 | 7.91 | 8.24 | 7.91 | 8.03 | 8.03 | 0.37% | 3,473 |