Vimian Group AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	37.900	38.550	37.800	38.250	38.250	377,501
2026-10-15	37.450	37.950	37.000	37.850	37.850	187,375
2026-10-14	37.250	37.700	36.950	37.450	37.450	280,348
2026-10-13	35.800	37.050	35.800	37.050	37.050	268,316
2026-10-12	35.800	36.250	35.250	35.950	35.950	352,856
2026-10-09	35.150	36.150	35.150	35.750	35.750	279,013
2026-10-08	34.500	35.500	34.500	34.950	34.950	153,349
2026-10-07	35.200	35.650	34.850	34.950	34.950	169,197
2026-10-06	35.950	36.100	35.300	35.300	35.300	182,418
2026-10-05	35.200	35.850	34.950	34.950	34.950	113,411
2026-10-02	35.650	35.800	35.200	35.200	35.200	216,661
2026-10-01	36.400	36.400	35.250	35.650	35.650	470,215
2026-09-30	35.800	36.300	35.600	35.600	35.600	173,294
2026-09-29	36.300	36.450	35.850	35.850	35.850	172,159
2026-09-28	35.650	36.450	35.600	36.300	36.300	156,597
2026-09-25	35.350	35.850	35.300	35.600	35.600	124,810
2026-09-24	35.850	36.100	35.200	35.350	35.350	337,605
2026-09-23	35.300	35.900	35.300	35.700	35.700	283,460
2026-09-22	36.000	36.000	34.800	35.400	35.400	357,372
2026-09-21	35.450	36.000	35.350	35.850	35.850	160,205
2026-09-18	35.400	35.750	35.150	35.350	35.350	294,222
2026-09-17	34.550	35.900	34.550	35.450	35.450	474,419
2026-09-16	33.600	35.150	33.600	34.550	34.550	1,795,133
2026-09-15	34.600	34.750	33.950	34.350	34.350	222,114
2026-09-14	34.150	36.200	34.150	34.750	34.750	467,004
2026-09-11	34.200	34.700	33.800	34.150	34.150	2,216,777
2026-09-10	34.400	35.000	34.200	34.200	34.200	1,633,122
2026-09-09	34.300	34.500	33.300	34.350	34.350	2,378,680
2026-09-08	34.150	35.150	33.950	33.950	33.950	132,506
2026-09-07	34.250	34.350	33.650	34.100	34.100	147,205
2026-09-04	35.150	35.150	33.900	34.250	34.250	169,582
2026-09-03	35.000	35.350	34.300	34.600	34.600	459,465
2026-09-02	35.000	35.300	34.500	34.600	34.600	344,976
2026-09-01	35.100	35.650	34.900	35.000	35.000	246,293
2026-08-31	35.750	35.750	35.000	35.100	35.100	250,280
2026-08-28	35.550	35.850	35.250	35.700	35.700	159,531
2026-08-27	35.900	35.900	35.150	35.550	35.550	206,567
2026-08-26	36.000	36.100	35.200	35.850	35.850	199,717
2026-08-25	35.200	35.650	35.150	35.350	35.350	102,076
2026-08-24	34.600	35.500	34.350	35.350	35.350	144,737
2026-08-21	35.100	35.150	34.600	34.850	34.850	4,808,570
2026-08-20	35.300	35.450	34.900	35.150	35.150	109,235
2026-08-19	34.700	35.500	34.650	35.250	35.250	101,362
2026-08-18	35.000	35.400	34.700	34.950	34.950	154,735
2026-08-17	34.950	35.500	34.750	34.750	34.750	74,250
2026-08-14	35.550	35.800	35.300	35.350	35.350	75,576
2026-08-13	34.700	35.800	34.700	35.450	35.450	376,877
2026-08-12	35.100	35.600	34.900	35.100	35.100	82,296
2026-08-11	35.350	35.900	35.250	35.300	35.300	468,676
2026-08-10	35.500	35.550	34.750	35.350	35.350	404,552
2026-08-07	34.850	35.750	34.700	35.100	35.100	103,683
2026-08-06	34.100	35.400	34.100	34.900	34.900	215,666
2026-08-05	34.950	35.150	33.850	34.100	34.100	435,376
2026-08-04	35.000	35.450	34.700	34.950	34.950	195,361
2026-08-03	34.050	35.350	34.000	34.750	34.750	211,911
2026-07-31	34.500	34.850	34.000	34.000	34.000	124,478
2026-07-30	34.800	35.100	34.500	34.500	34.500	146,542
2026-07-29	35.100	35.150	34.500	34.800	34.800	222,762
2026-07-28	34.150	35.100	34.100	35.100	35.100	277,588
2026-07-27	34.200	34.650	33.500	34.100	34.100	193,980

Page 1 of 5 · 249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.