Skip to main content
logo
Vivesto AB (STO:VIVE)
Sweden flag Sweden · Delayed Price · Currency is SEK
0.0810
0.00 (0.00%)
May 6, 2026, 5:29 PM CET

Vivesto AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 6, 20260.080.080.080.08--829,654
May 5, 20260.080.080.080.080.08-4.48%1,679,066
May 4, 20260.080.090.080.080.080.95%1,055,345
Apr 30, 20260.080.090.080.080.083.45%177,235
Apr 29, 20260.080.080.080.080.08-1.22%585,088
Apr 28, 20260.080.080.080.080.081.48%477,242
Apr 27, 20260.080.080.080.080.081.25%1,592,948
Apr 24, 20260.080.080.080.080.081.27%393,728
Apr 23, 20260.080.080.080.080.08-345,713
Apr 22, 20260.080.080.080.080.08-2.23%172,097
Apr 21, 20260.080.080.080.080.081.25%1,023,147
Apr 20, 20260.080.080.080.080.081.53%691,400
Apr 17, 20260.080.080.080.080.08-2.48%660,311
Apr 16, 20260.080.080.080.080.08-0.49%653,128
Apr 15, 20260.080.080.080.080.08-0.98%960,021
Apr 14, 20260.080.080.080.080.084.34%1,217,882
Apr 13, 20260.080.080.080.080.081.29%264,373
Apr 10, 20260.080.080.080.080.08-856,467
Apr 9, 20260.080.080.080.080.08-5.84%668,646
Apr 8, 20260.080.080.080.080.080.24%501,993
Apr 7, 20260.080.080.080.080.083.80%1,372,973
Apr 2, 20260.080.080.070.080.083.81%643,343
Apr 1, 20260.080.080.080.080.08-5.47%5,356,136
Mar 31, 20260.080.080.080.080.083.74%470,528
Mar 30, 20260.080.080.080.080.08-4.20%2,194,621
Mar 27, 20260.080.080.080.080.08-2.64%786,254
Mar 26, 20260.080.080.080.080.082.72%167,447
Mar 25, 20260.080.080.080.080.08-381,732
Mar 24, 20260.080.080.070.080.081.25%385,747
Mar 23, 20260.080.080.080.080.08-0.99%623,643
Mar 20, 20260.080.080.080.080.081.00%380,116
Mar 19, 20260.080.080.080.080.08-3.26%1,246,436
Mar 18, 20260.080.080.080.080.081.10%384,278
Mar 17, 20260.080.080.080.080.080.62%370,904
Mar 16, 20260.080.080.080.080.08-2.63%1,062,734
Mar 13, 20260.080.080.080.080.083.99%228,524
Mar 12, 20260.080.080.080.080.080.37%347,392
Mar 11, 20260.080.090.080.080.08-2.08%608,091
Mar 10, 20260.080.080.080.080.082.12%215,306
Mar 9, 20260.080.080.080.080.08-3.38%679,157
Mar 6, 20260.080.080.080.080.080.98%689,446
Mar 5, 20260.080.080.080.080.08-0.73%1,085,583
Mar 4, 20260.080.080.080.080.081.72%1,952,214
Mar 3, 20260.080.080.080.080.08-1.93%1,284,572
Mar 2, 20260.080.080.080.080.082.22%1,904,161
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