VIMAB Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 9.270 | 9.270 | 8.910 | 8.910 | 8.910 | 2,688 |
| 2024-02-26 | 9.280 | 9.510 | 9.060 | 9.270 | 9.270 | 1,819 |
| 2024-02-23 | 9.020 | 9.350 | 9.020 | 9.280 | 9.280 | 3,779 |
| 2024-02-22 | 8.830 | 9.170 | 8.830 | 9.020 | 9.020 | 10,915 |
| 2024-02-21 | 9.010 | 9.010 | 8.540 | 8.680 | 8.680 | 13,951 |
| 2024-02-20 | 9.150 | 9.500 | 8.810 | 9.020 | 9.020 | 8,311 |
| 2024-02-19 | 9.500 | 9.500 | 9.170 | 9.200 | 9.200 | 4,762 |
| 2024-02-16 | 9.780 | 10.080 | 9.430 | 9.500 | 9.500 | 18,628 |
| 2024-02-15 | 9.760 | 9.790 | 9.510 | 9.790 | 9.790 | 8,824 |
| 2024-02-14 | 9.730 | 9.970 | 9.720 | 9.970 | 9.970 | 495 |
| 2024-02-13 | 9.730 | 10.080 | 9.730 | 9.770 | 9.770 | 657 |
| 2024-02-12 | 10.000 | 10.200 | 10.000 | 10.080 | 10.080 | 2,113 |
| 2024-02-09 | 9.850 | 10.180 | 9.850 | 10.180 | 10.180 | 7,128 |
| 2024-02-08 | 10.020 | 10.020 | 9.730 | 9.780 | 9.780 | 14,308 |
| 2024-02-07 | 9.620 | 10.400 | 9.620 | 10.240 | 10.240 | 46,545 |
| 2024-02-06 | 9.810 | 9.980 | 9.800 | 9.950 | 9.950 | 9,347 |
| 2024-02-05 | 9.600 | 9.990 | 9.340 | 9.990 | 9.990 | 42,777 |
| 2024-02-02 | 9.760 | 9.950 | 9.600 | 9.750 | 9.750 | 2,987 |
| 2024-02-01 | 9.360 | 9.970 | 9.360 | 9.760 | 9.760 | 9,293 |
| 2024-01-31 | 9.300 | 9.520 | 9.270 | 9.500 | 9.500 | 12,885 |
| 2024-01-30 | 9.110 | 9.330 | 8.980 | 9.300 | 9.300 | 3,154 |
| 2024-01-29 | 8.700 | 9.220 | 8.700 | 9.110 | 9.110 | 25,510 |
| 2024-01-26 | 8.380 | 8.980 | 8.380 | 8.700 | 8.700 | 6,669 |
| 2024-01-25 | 8.700 | 8.990 | 8.380 | 8.380 | 8.380 | 2,386 |
| 2024-01-24 | 8.760 | 8.990 | 8.750 | 8.750 | 8.750 | 1,627 |
| 2024-01-23 | 8.990 | 8.990 | 8.760 | 8.900 | 8.900 | 286 |
| 2024-01-22 | 8.950 | 9.290 | 8.950 | 8.950 | 8.950 | 8,463 |
| 2024-01-19 | 9.600 | 9.600 | 8.990 | 9.290 | 9.290 | 12,874 |
| 2024-01-18 | 9.370 | 9.600 | 9.360 | 9.600 | 9.600 | 4,555 |
| 2024-01-17 | 9.360 | 9.500 | 9.360 | 9.370 | 9.370 | 1,098 |
| 2024-01-16 | 9.490 | 9.600 | 9.350 | 9.360 | 9.360 | 1,396 |
| 2024-01-15 | 9.400 | 9.500 | 9.400 | 9.490 | 9.490 | 3,809 |
| 2024-01-12 | 9.020 | 9.490 | 9.020 | 9.460 | 9.460 | 5,021 |
| 2024-01-11 | 9.610 | 9.610 | 9.040 | 9.050 | 9.050 | 9,478 |
| 2024-01-10 | 9.660 | 9.660 | 9.330 | 9.610 | 9.610 | 2,715 |
| 2024-01-09 | 8.420 | 9.670 | 8.420 | 9.620 | 9.620 | 27,952 |
| 2024-01-08 | 8.490 | 8.490 | 8.210 | 8.400 | 8.400 | 2,232 |
| 2024-01-05 | 8.600 | 8.600 | 8.130 | 8.400 | 8.400 | 4,539 |
| 2024-01-04 | 8.780 | 8.780 | 8.600 | 8.600 | 8.600 | 6,807 |
| 2024-01-03 | 8.890 | 8.890 | 8.610 | 8.780 | 8.780 | 5,202 |
| 2024-01-02 | 8.860 | 9.000 | 8.660 | 8.940 | 8.940 | 11,546 |
| 2023-12-29 | 8.860 | 8.970 | 8.860 | 8.860 | 8.860 | 533 |
| 2023-12-28 | 8.860 | 9.000 | 8.860 | 8.860 | 8.860 | 3,408 |
| 2023-12-27 | 8.670 | 9.000 | 8.660 | 8.860 | 8.860 | 2,225 |
| 2023-12-22 | 8.790 | 8.790 | 8.670 | 8.670 | 8.670 | 2,462 |
| 2023-12-21 | 8.680 | 8.700 | 8.680 | 8.700 | 8.700 | 1,113 |
| 2023-12-20 | 8.680 | 9.000 | 8.660 | 8.680 | 8.680 | 7,101 |
| 2023-12-19 | 8.600 | 8.800 | 8.600 | 8.680 | 8.680 | 4,348 |
| 2023-12-18 | 8.990 | 8.990 | 8.410 | 8.590 | 8.590 | 7,492 |
| 2023-12-15 | 8.990 | 8.990 | 8.710 | 8.790 | 8.790 | 1,959 |
| 2023-12-14 | 8.660 | 8.930 | 8.660 | 8.930 | 8.930 | 4,152 |
| 2023-12-13 | 8.720 | 8.720 | 8.720 | 8.720 | 8.720 | 655 |
| 2023-12-12 | 8.960 | 9.200 | 8.720 | 8.720 | 8.720 | 6,199 |
| 2023-12-11 | 8.670 | 9.230 | 8.670 | 8.960 | 8.960 | 9,701 |
| 2023-12-08 | 9.530 | 9.540 | 8.670 | 9.000 | 9.000 | 10,291 |
| 2023-12-07 | 9.720 | 9.720 | 9.530 | 9.530 | 9.530 | 2,821 |
| 2023-12-06 | 9.510 | 9.710 | 9.510 | 9.710 | 9.710 | 2,045 |
| 2023-12-05 | 9.710 | 9.990 | 9.700 | 9.700 | 9.700 | 3,924 |
| 2023-12-04 | 9.800 | 10.080 | 9.750 | 9.750 | 9.750 | 1,424 |
| 2023-12-01 | 9.650 | 9.960 | 9.650 | 9.800 | 9.800 | 2,510 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-07-28 | 2.5000 SEK |
| 2022-04-01 | 37.0000 SEK |
| 2021-10-13 | 30.0000 SEK |
| 2019-05-08 | 3.0000 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.