Vimian Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 33.950 | 34.300 | 33.350 | 33.600 | 33.600 | 25,327 |
| 2024-05-24 | 33.050 | 33.950 | 32.850 | 33.950 | 33.950 | 115,381 |
| 2024-05-23 | 33.750 | 34.700 | 33.450 | 33.450 | 33.450 | 67,380 |
| 2024-05-22 | 33.850 | 34.800 | 33.650 | 33.650 | 33.650 | 176,563 |
| 2024-05-21 | 34.550 | 35.050 | 33.750 | 33.800 | 33.800 | 43,621 |
| 2024-05-20 | 36.000 | 36.000 | 34.150 | 34.250 | 34.250 | 123,813 |
| 2024-05-17 | 34.550 | 35.900 | 33.700 | 35.900 | 35.900 | 850,633 |
| 2024-05-16 | 35.800 | 35.800 | 33.600 | 34.650 | 34.650 | 301,374 |
| 2024-05-15 | 35.000 | 35.500 | 34.300 | 35.000 | 35.000 | 230,852 |
| 2024-05-14 | 34.300 | 35.800 | 34.100 | 35.000 | 35.000 | 431,664 |
| 2024-05-13 | 34.750 | 35.150 | 33.850 | 34.350 | 34.350 | 276,814 |
| 2024-05-10 | 32.350 | 34.350 | 32.000 | 33.950 | 33.950 | 327,705 |
| 2024-05-08 | 32.900 | 33.550 | 32.400 | 32.500 | 32.500 | 633,766 |
| 2024-05-07 | 30.900 | 33.350 | 30.600 | 32.950 | 32.950 | 1,989,365 |
| 2024-05-06 | 31.350 | 31.650 | 30.550 | 31.000 | 31.000 | 207,626 |
| 2024-05-03 | 30.600 | 31.600 | 30.000 | 31.400 | 31.400 | 253,017 |
| 2024-05-02 | 28.400 | 31.150 | 28.400 | 30.350 | 30.350 | 787,931 |
| 2024-04-30 | 30.050 | 30.500 | 29.900 | 30.300 | 30.300 | 320,343 |
| 2024-04-29 | 30.050 | 30.050 | 29.350 | 30.050 | 30.050 | 134,402 |
| 2024-04-26 | 28.800 | 29.450 | 28.550 | 29.400 | 29.400 | 220,828 |
| 2024-04-25 | 30.250 | 30.250 | 28.600 | 28.750 | 28.750 | 388,393 |
| 2024-04-24 | 30.350 | 30.850 | 30.000 | 30.350 | 30.350 | 160,563 |
| 2024-04-23 | 31.500 | 32.400 | 30.100 | 30.300 | 30.300 | 388,612 |
| 2024-04-22 | 30.750 | 31.700 | 30.500 | 31.200 | 31.200 | 249,714 |
| 2024-04-19 | 30.500 | 30.750 | 29.750 | 30.400 | 30.400 | 243,116 |
| 2024-04-18 | 32.000 | 32.000 | 30.250 | 30.450 | 30.450 | 270,381 |
| 2024-04-17 | 31.950 | 32.200 | 31.700 | 31.800 | 31.800 | 203,365 |
| 2024-04-16 | 31.750 | 32.200 | 31.050 | 31.700 | 31.700 | 288,930 |
| 2024-04-15 | 35.000 | 35.400 | 31.850 | 32.200 | 32.200 | 1,095,085 |
| 2024-04-12 | 33.600 | 33.700 | 32.600 | 32.600 | 32.600 | 142,990 |
| 2024-04-11 | 32.600 | 33.550 | 32.550 | 33.550 | 33.550 | 413,389 |
| 2024-04-10 | 32.150 | 34.200 | 31.950 | 32.550 | 32.550 | 396,774 |
| 2024-04-09 | 34.000 | 34.200 | 32.750 | 33.300 | 33.300 | 264,660 |
| 2024-04-08 | 32.500 | 33.400 | 32.500 | 33.300 | 33.300 | 241,408 |
| 2024-04-05 | 34.250 | 34.250 | 32.200 | 32.800 | 32.800 | 160,975 |
| 2024-04-04 | 33.600 | 34.350 | 32.100 | 33.150 | 33.150 | 601,466 |
| 2024-04-03 | 32.650 | 34.000 | 32.150 | 33.600 | 33.600 | 987,243 |
| 2024-04-02 | 32.500 | 32.650 | 31.700 | 32.650 | 32.650 | 232,762 |
| 2024-03-28 | 30.280 | 32.500 | 29.840 | 32.500 | 32.500 | 808,834 |
| 2024-03-27 | 29.500 | 30.420 | 29.000 | 30.000 | 30.000 | 1,001,491 |
| 2024-03-26 | 29.720 | 29.900 | 29.220 | 29.360 | 29.360 | 306,998 |
| 2024-03-25 | 29.000 | 30.000 | 29.000 | 29.700 | 29.700 | 664,963 |
| 2024-03-22 | 29.820 | 30.500 | 29.540 | 29.540 | 29.540 | 347,573 |
| 2024-03-21 | 29.500 | 31.200 | 29.320 | 29.820 | 29.820 | 501,515 |
| 2024-03-20 | 29.960 | 29.960 | 29.300 | 29.500 | 29.500 | 503,630 |
| 2024-03-19 | 31.120 | 31.120 | 28.540 | 29.680 | 29.680 | 850,893 |
| 2024-03-18 | 30.940 | 31.640 | 30.880 | 31.240 | 31.240 | 544,170 |
| 2024-03-15 | 32.720 | 32.720 | 30.500 | 30.900 | 30.900 | 218,397 |
| 2024-03-14 | 32.000 | 33.940 | 31.320 | 31.740 | 31.740 | 327,715 |
| 2024-03-13 | 32.180 | 34.440 | 31.200 | 33.500 | 32.438 | 854,993 |
| 2024-03-12 | 30.280 | 33.000 | 30.280 | 32.180 | 31.159 | 609,415 |
| 2024-03-11 | 28.160 | 30.300 | 27.780 | 30.280 | 29.320 | 721,832 |
| 2024-03-08 | 26.360 | 28.800 | 26.000 | 28.500 | 27.596 | 1,023,914 |
| 2024-03-07 | 28.700 | 28.700 | 27.200 | 27.700 | 26.822 | 275,661 |
| 2024-03-06 | 28.380 | 28.720 | 27.240 | 28.180 | 27.286 | 271,517 |
| 2024-03-05 | 29.700 | 29.700 | 28.000 | 28.200 | 27.306 | 452,441 |
| 2024-03-04 | 30.240 | 30.980 | 29.920 | 30.000 | 29.049 | 1,435,742 |
| 2024-03-01 | 30.320 | 30.400 | 29.780 | 30.240 | 29.281 | 68,038 |
| 2024-02-29 | 30.560 | 30.560 | 29.300 | 29.840 | 28.894 | 249,362 |
| 2024-02-28 | 30.160 | 30.620 | 29.140 | 29.740 | 28.797 | 398,643 |
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.