Vivesto AB (STO:VIVE)
Sweden · Delayed Price · Currency is SEK 8.82
-0.12 (-1.34%)
Sep 4, 2026, 5:29 PM CET
Vivesto AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 8.72 | 8.90 | 8.32 | 8.80 | 8.80 | 6.02% | 5,702 |
| Jul 15, 2026 | 8.56 | 8.59 | 8.27 | 8.30 | 8.30 | -4.82% | 3,537 |
| Jul 14, 2026 | 8.33 | 8.87 | 8.25 | 8.72 | 8.72 | 3.32% | 4,907 |
| Jul 13, 2026 | 8.45 | 8.64 | 8.30 | 8.44 | 8.44 | -0.12% | 13,974 |
| Jul 10, 2026 | 8.40 | 9.07 | 8.40 | 8.45 | 8.45 | -1.63% | 5,552 |
| Jul 9, 2026 | 8.34 | 9.04 | 8.34 | 8.59 | 8.59 | -2.61% | 16,750 |
| Jul 8, 2026 | 9.08 | 9.18 | 8.23 | 8.82 | 8.82 | -2.86% | 10,160 |
| Jul 7, 2026 | 8.41 | 9.08 | 8.16 | 9.08 | 9.08 | 6.95% | 12,199 |
| Jul 6, 2026 | 8.50 | 8.50 | 8.10 | 8.49 | 8.49 | -1.96% | 6,045 |
| Jul 3, 2026 | 8.40 | 9.11 | 8.00 | 8.66 | 8.66 | 3.05% | 30,569 |
| Jul 2, 2026 | 8.30 | 8.90 | 8.30 | 8.40 | 8.40 | -3.40% | 8,231 |
| Jul 1, 2026 | 8.27 | 8.75 | 8.27 | 8.70 | 8.70 | 2.35% | 5,220 |
| Jun 30, 2026 | 8.26 | 8.75 | 8.10 | 8.50 | 8.50 | -0.12% | 2,286 |
| Jun 29, 2026 | 8.44 | 8.51 | 8.22 | 8.51 | 8.51 | -0.93% | 26,238 |