Skip to main content
logo
Vivesto AB (STO:VIVE)
Sweden flag Sweden · Delayed Price · Currency is SEK
0.0818
+0.0034 (4.34%)
Apr 14, 2026, 5:29 PM CET

Vivesto AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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