Vimian Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	40.400	40.400	39.000	39.150	39.150	568,559
2024-08-20	40.700	40.800	39.700	40.300	40.300	396,246
2024-08-19	40.200	41.400	40.150	40.900	40.900	718,999
2024-08-16	41.000	41.450	39.050	40.200	40.200	3,133,539
2024-08-15	34.800	41.550	34.600	41.000	41.000	4,363,684
2024-08-14	34.950	34.950	32.900	34.150	34.150	213,053
2024-08-13	34.800	34.800	33.900	34.150	34.150	216,434
2024-08-12	33.850	34.500	33.500	34.250	34.250	1,077,305
2024-08-09	32.250	34.550	32.250	33.850	33.850	282,651
2024-08-08	33.000	33.300	32.400	33.200	33.200	2,896,759
2024-08-07	34.000	34.000	32.500	33.300	33.300	114,791
2024-08-06	32.100	32.700	31.650	32.300	32.300	331,523
2024-08-05	32.300	33.300	31.450	32.000	32.000	416,091
2024-08-02	33.450	33.750	32.800	33.650	33.650	202,041
2024-08-01	33.750	34.450	33.200	33.700	33.700	341,547
2024-07-31	34.400	34.700	33.800	33.800	33.800	240,627
2024-07-30	35.250	35.250	33.850	34.250	34.250	137,306
2024-07-29	34.050	35.300	34.050	34.400	34.400	115,751
2024-07-26	34.100	35.100	33.950	34.700	34.700	179,032
2024-07-25	34.600	34.600	34.000	34.150	34.150	445,765
2024-07-24	33.900	34.600	33.750	34.600	34.600	90,712
2024-07-23	33.750	34.850	33.750	34.300	34.300	91,448
2024-07-22	34.250	34.650	33.850	34.100	34.100	91,629
2024-07-19	35.950	35.950	34.000	34.250	34.250	57,683
2024-07-18	35.450	36.000	35.000	35.650	35.650	218,612
2024-07-17	36.800	36.800	34.900	35.450	35.450	243,928
2024-07-16	35.000	36.100	35.000	35.900	35.900	467,272
2024-07-15	35.450	36.050	35.100	35.550	35.550	84,772
2024-07-12	36.450	36.500	35.150	35.500	35.500	209,921
2024-07-11	34.750	36.300	34.400	36.300	36.300	298,988
2024-07-10	35.450	35.450	34.450	34.800	34.800	1,125,524
2024-07-09	35.000	35.500	34.250	35.100	35.100	150,831
2024-07-08	33.500	35.100	33.500	35.100	35.100	795,682
2024-07-05	33.200	33.550	32.950	33.500	33.500	214,451
2024-07-04	33.500	33.750	33.000	33.000	33.000	48,431
2024-07-03	33.400	33.800	32.800	33.450	33.450	242,177
2024-07-02	33.450	34.050	33.050	33.350	33.350	172,701
2024-07-01	34.950	34.950	33.500	33.800	33.800	221,175
2024-06-28	34.850	34.950	34.200	34.350	34.350	157,953
2024-06-27	34.500	35.400	34.400	34.800	34.800	578,261
2024-06-26	33.050	34.250	33.000	33.750	33.750	193,029
2024-06-25	34.200	34.200	33.000	33.300	33.300	185,244
2024-06-24	33.700	34.950	33.700	34.200	34.200	405,439
2024-06-20	33.500	34.750	33.000	34.750	34.750	376,292
2024-06-19	33.000	33.350	32.400	33.200	33.200	2,940,805
2024-06-18	33.300	33.600	33.050	33.350	33.350	89,894
2024-06-17	33.600	33.900	33.150	33.300	33.300	98,487
2024-06-14	34.550	34.550	33.100	33.650	33.650	116,452
2024-06-13	34.650	35.000	33.600	33.750	33.750	155,632
2024-06-12	35.300	35.300	34.150	35.100	35.100	94,684
2024-06-11	34.950	35.250	34.350	34.750	34.750	234,130
2024-06-10	34.000	35.000	33.700	34.650	34.650	274,036
2024-06-07	34.500	34.950	32.850	34.100	34.100	138,615
2024-06-05	33.350	33.850	32.500	33.350	33.350	133,893
2024-06-04	35.300	35.500	33.250	33.350	33.350	71,673
2024-06-03	33.400	35.500	33.200	35.300	35.300	111,048
2024-05-31	33.700	34.950	32.550	34.950	34.950	338,104
2024-05-30	32.600	33.800	32.600	33.700	33.700	72,186
2024-05-29	33.550	33.750	32.900	32.900	32.900	157,229
2024-05-28	34.400	34.700	33.600	33.750	33.750	312,585

← NewerPage 10 of 21 · 1,260 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.