VIMAB Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 5.360 | 5.700 | 5.260 | 5.700 | 5.700 | 11,900 |
| 2025-10-29 | 5.500 | 5.820 | 5.400 | 5.400 | 5.400 | 20,136 |
| 2025-10-28 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 3,001 |
| 2025-10-27 | 5.600 | 5.700 | 5.560 | 5.560 | 5.560 | 8,209 |
| 2025-10-24 | 5.880 | 5.900 | 5.400 | 5.440 | 5.440 | 11,445 |
| 2025-10-23 | 5.980 | 6.000 | 5.800 | 5.840 | 5.840 | 6,397 |
| 2025-10-22 | 6.380 | 6.520 | 5.820 | 6.000 | 6.000 | 33,448 |
| 2025-10-21 | 6.580 | 6.680 | 6.360 | 6.580 | 6.580 | 15,807 |
| 2025-10-20 | 6.540 | 6.800 | 6.520 | 6.520 | 6.520 | 5,444 |
| 2025-10-17 | 6.600 | 6.800 | 6.540 | 6.540 | 6.540 | 8,679 |
| 2025-10-16 | 6.520 | 7.260 | 6.520 | 6.600 | 6.600 | 22,950 |
| 2025-10-15 | 6.800 | 6.800 | 6.500 | 6.500 | 6.500 | 6,814 |
| 2025-10-14 | 6.760 | 6.820 | 6.740 | 6.780 | 6.780 | 1,413 |
| 2025-10-13 | 6.800 | 6.860 | 6.740 | 6.740 | 6.740 | 2,623 |
| 2025-10-10 | 6.800 | 6.960 | 6.800 | 6.860 | 6.860 | 1,604 |
| 2025-10-09 | 7.000 | 7.000 | 6.800 | 6.840 | 6.840 | 25,516 |
| 2025-10-08 | 6.980 | 7.000 | 6.760 | 7.000 | 7.000 | 18,172 |
| 2025-10-07 | 6.980 | 7.000 | 6.720 | 6.740 | 6.740 | 33,070 |
| 2025-10-06 | 6.560 | 6.920 | 6.500 | 6.760 | 6.760 | 40,341 |
| 2025-10-03 | 6.560 | 7.140 | 6.560 | 6.740 | 6.740 | 6,229 |
| 2025-10-02 | 6.920 | 7.000 | 6.740 | 6.740 | 6.740 | 15,947 |
| 2025-10-01 | 6.800 | 7.000 | 6.800 | 6.900 | 6.900 | 7,080 |
| 2025-09-30 | 6.600 | 6.800 | 6.540 | 6.800 | 6.800 | 18,568 |
| 2025-09-29 | 6.800 | 7.060 | 6.540 | 6.780 | 6.780 | 18,460 |
| 2025-09-26 | 7.000 | 7.000 | 6.980 | 7.000 | 7.000 | 1,010 |
| 2025-09-25 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 1,128 |
| 2025-09-24 | 6.600 | 6.960 | 6.560 | 6.920 | 6.920 | 6,348 |
| 2025-09-23 | 6.620 | 6.980 | 6.620 | 6.740 | 6.740 | 257 |
| 2025-09-22 | 6.660 | 7.300 | 6.660 | 6.740 | 6.740 | 10,598 |
| 2025-09-19 | 6.980 | 7.000 | 6.700 | 7.000 | 7.000 | 14,937 |
| 2025-09-18 | 7.000 | 7.000 | 6.880 | 6.960 | 6.960 | 1,520 |
| 2025-09-17 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 7 |
| 2025-09-16 | 6.980 | 7.560 | 6.760 | 6.820 | 6.820 | 28,300 |
| 2025-09-15 | 7.000 | 7.000 | 6.800 | 6.800 | 6.800 | 2,643 |
| 2025-09-12 | 6.800 | 7.280 | 6.740 | 7.000 | 7.000 | 21,832 |
| 2025-09-11 | 7.000 | 7.000 | 6.820 | 6.820 | 6.820 | 555 |
| 2025-09-10 | 6.300 | 7.520 | 6.280 | 6.900 | 6.900 | 72,738 |
| 2025-09-09 | 6.480 | 6.480 | 6.260 | 6.300 | 6.300 | 2,116 |
| 2025-09-08 | 6.480 | 6.560 | 6.360 | 6.500 | 6.500 | 7,986 |
| 2025-09-05 | 6.800 | 6.800 | 6.240 | 6.460 | 6.460 | 22,859 |
| 2025-09-04 | 6.800 | 6.800 | 6.640 | 6.680 | 6.680 | 8,272 |
| 2025-09-03 | 7.020 | 7.020 | 6.800 | 6.900 | 6.900 | 4,413 |
| 2025-09-02 | 7.080 | 7.100 | 6.920 | 7.000 | 7.000 | 8,602 |
| 2025-09-01 | 7.100 | 7.480 | 7.060 | 7.080 | 7.080 | 6,066 |
| 2025-08-29 | 7.220 | 7.220 | 7.100 | 7.100 | 7.100 | 3,731 |
| 2025-08-28 | 7.340 | 7.440 | 7.200 | 7.260 | 7.260 | 14,896 |
| 2025-08-27 | 7.280 | 7.460 | 7.280 | 7.460 | 7.460 | 4,080 |
| 2025-08-25 | 7.160 | 7.160 | 7.060 | 7.140 | 7.140 | 2,696 |
| 2025-08-22 | 7.460 | 7.460 | 7.140 | 7.260 | 7.260 | 5,471 |
| 2025-08-21 | 7.320 | 7.620 | 7.300 | 7.420 | 7.420 | 2,869 |
| 2025-08-20 | 7.280 | 7.480 | 7.220 | 7.300 | 7.300 | 7,033 |
| 2025-08-19 | 7.020 | 7.280 | 7.020 | 7.060 | 7.060 | 5,679 |
| 2025-08-18 | 7.100 | 7.200 | 7.100 | 7.160 | 7.160 | 4,536 |
| 2025-08-15 | 7.280 | 7.280 | 7.100 | 7.100 | 7.100 | 5,950 |
| 2025-08-14 | 7.480 | 7.480 | 7.140 | 7.300 | 7.300 | 5,024 |
| 2025-08-13 | 7.400 | 7.580 | 7.340 | 7.340 | 7.340 | 5,615 |
| 2025-08-12 | 7.580 | 7.580 | 7.500 | 7.500 | 7.500 | 4,709 |
| 2025-08-11 | 7.700 | 7.740 | 7.600 | 7.680 | 7.680 | 4,009 |
| 2025-08-08 | 7.760 | 8.000 | 7.760 | 7.960 | 7.960 | 3,888 |
| 2025-08-07 | 7.940 | 7.940 | 7.720 | 7.720 | 7.720 | 1,188 |
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.