VIMAB Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 3.030 | 3.100 | 2.900 | 2.900 | 2.900 | 16,056 |
| 2026-01-29 | 3.130 | 3.130 | 3.030 | 3.110 | 3.110 | 8,921 |
| 2026-01-28 | 3.230 | 3.240 | 3.050 | 3.120 | 3.120 | 66,130 |
| 2026-01-27 | 3.340 | 3.340 | 3.230 | 3.230 | 3.230 | 1,936 |
| 2026-01-26 | 3.220 | 3.340 | 3.220 | 3.340 | 3.340 | 1,977 |
| 2026-01-23 | 3.260 | 3.260 | 3.150 | 3.260 | 3.260 | 14,428 |
| 2026-01-22 | 3.140 | 3.260 | 3.140 | 3.200 | 3.200 | 25,454 |
| 2026-01-21 | 3.100 | 3.140 | 3.100 | 3.140 | 3.140 | 429 |
| 2026-01-20 | 3.140 | 3.240 | 3.110 | 3.110 | 3.110 | 8,258 |
| 2026-01-19 | 3.240 | 3.240 | 3.130 | 3.240 | 3.240 | 6,048 |
| 2026-01-16 | 3.260 | 3.370 | 3.220 | 3.220 | 3.220 | 18,864 |
| 2026-01-15 | 3.330 | 3.370 | 3.300 | 3.300 | 3.300 | 1,214 |
| 2026-01-14 | 3.330 | 3.330 | 3.300 | 3.300 | 3.300 | 1,444 |
| 2026-01-13 | 3.380 | 3.380 | 3.260 | 3.260 | 3.260 | 7,619 |
| 2026-01-12 | 3.530 | 3.530 | 3.260 | 3.370 | 3.370 | 17,533 |
| 2026-01-09 | 3.850 | 3.850 | 3.540 | 3.600 | 3.600 | 11,380 |
| 2026-01-08 | 4.010 | 4.010 | 3.850 | 3.900 | 3.900 | 6,532 |
| 2026-01-07 | 4.210 | 4.320 | 4.080 | 4.080 | 4.080 | 8,698 |
| 2026-01-05 | 4.200 | 4.440 | 4.200 | 4.200 | 4.200 | 10,375 |
| 2026-01-02 | 4.150 | 4.160 | 4.150 | 4.160 | 4.160 | 4,987 |
| 2025-12-30 | 4.010 | 4.150 | 4.000 | 4.100 | 4.100 | 7,753 |
| 2025-12-29 | 4.340 | 4.500 | 3.900 | 3.900 | 3.900 | 29,223 |
| 2025-12-23 | 4.350 | 4.420 | 4.350 | 4.420 | 4.420 | 951 |
| 2025-12-22 | 4.370 | 4.380 | 4.340 | 4.340 | 4.340 | 7,243 |
| 2025-12-19 | 4.460 | 4.460 | 4.340 | 4.380 | 4.380 | 2,873 |
| 2025-12-18 | 4.490 | 4.500 | 4.320 | 4.350 | 4.350 | 16,518 |
| 2025-12-17 | 4.480 | 4.490 | 4.480 | 4.480 | 4.480 | 2,575 |
| 2025-12-16 | 4.420 | 4.500 | 4.420 | 4.480 | 4.480 | 2,891 |
| 2025-12-15 | 4.440 | 4.600 | 4.440 | 4.460 | 4.460 | 17,322 |
| 2025-12-12 | 4.460 | 4.610 | 4.430 | 4.430 | 4.430 | 19,482 |
| 2025-12-11 | 4.500 | 4.610 | 4.450 | 4.490 | 4.490 | 7,083 |
| 2025-12-10 | 4.500 | 4.620 | 4.500 | 4.620 | 4.620 | 11,171 |
| 2025-12-09 | 4.620 | 4.620 | 4.480 | 4.500 | 4.500 | 441 |
| 2025-12-08 | 4.580 | 4.620 | 4.580 | 4.620 | 4.620 | 3,005 |
| 2025-12-05 | 4.350 | 4.600 | 4.350 | 4.580 | 4.580 | 14,532 |
| 2025-12-04 | 4.310 | 4.350 | 4.210 | 4.350 | 4.350 | 11,369 |
| 2025-12-03 | 4.250 | 4.300 | 4.100 | 4.200 | 4.200 | 31,590 |
| 2025-12-02 | 3.700 | 4.400 | 3.700 | 4.160 | 4.160 | 92,801 |
| 2025-12-01 | 3.870 | 3.900 | 3.700 | 3.760 | 3.760 | 16,549 |
| 2025-11-28 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 616 |
| 2025-11-27 | 3.950 | 3.990 | 3.860 | 3.950 | 3.950 | 4,017 |
| 2025-11-26 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 100 |
| 2025-11-25 | 3.900 | 4.000 | 3.900 | 3.900 | 3.900 | 6,413 |
| 2025-11-24 | 4.130 | 4.140 | 3.860 | 3.870 | 3.870 | 17,203 |
| 2025-11-21 | 3.900 | 4.150 | 3.860 | 4.150 | 4.150 | 7,959 |
| 2025-11-20 | 3.890 | 3.990 | 3.890 | 3.990 | 3.990 | 545 |
| 2025-11-19 | 4.160 | 4.160 | 3.960 | 3.960 | 3.960 | 6,715 |
| 2025-11-18 | 3.870 | 4.930 | 3.850 | 4.160 | 4.160 | 39,036 |
| 2025-11-17 | 3.990 | 4.000 | 3.950 | 3.950 | 3.950 | 2,004 |
| 2025-11-14 | 3.890 | 4.000 | 3.860 | 3.930 | 3.930 | 7,279 |
| 2025-11-13 | 4.150 | 4.150 | 3.760 | 3.900 | 3.900 | 20,080 |
| 2025-11-12 | 4.500 | 4.500 | 4.150 | 4.160 | 4.160 | 16,413 |
| 2025-11-11 | 4.710 | 4.770 | 4.400 | 4.450 | 4.450 | 14,371 |
| 2025-11-10 | 4.970 | 5.000 | 4.630 | 4.770 | 4.770 | 27,140 |
| 2025-11-07 | 4.990 | 5.400 | 4.860 | 4.960 | 4.960 | 26,006 |
| 2025-11-06 | 5.660 | 5.660 | 4.960 | 5.000 | 5.000 | 22,864 |
| 2025-11-05 | 5.500 | 5.600 | 5.320 | 5.600 | 5.600 | 4,910 |
| 2025-11-04 | 5.280 | 5.440 | 5.280 | 5.320 | 5.320 | 3,195 |
| 2025-11-03 | 5.500 | 5.520 | 5.300 | 5.300 | 5.300 | 11,296 |
| 2025-10-31 | 5.500 | 5.620 | 5.460 | 5.460 | 5.460 | 2,913 |
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.