Vimian Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	29.820	30.400	29.240	30.160	29.203	733,622
2024-02-26	29.120	29.380	28.320	29.100	28.177	650,011
2024-02-23	28.300	28.980	27.800	28.820	27.906	397,262
2024-02-22	28.200	28.460	27.620	28.220	27.325	161,035
2024-02-21	29.000	29.000	27.540	27.900	27.015	352,259
2024-02-20	29.300	29.300	28.660	29.000	28.080	314,796
2024-02-19	28.000	29.720	27.800	29.300	28.371	612,207
2024-02-16	29.200	29.200	27.420	28.000	27.112	709,610
2024-02-15	30.900	31.500	28.840	29.200	28.274	329,241
2024-02-14	29.400	30.100	29.360	29.780	28.836	196,593
2024-02-13	29.000	30.380	29.000	30.180	29.223	312,440
2024-02-12	29.500	29.500	28.320	29.400	28.468	54,064
2024-02-09	28.840	29.240	28.360	28.540	27.635	73,373
2024-02-08	29.300	29.680	28.480	28.840	27.925	393,752
2024-02-07	28.740	29.320	28.600	29.100	28.177	323,215
2024-02-06	29.000	29.000	27.760	28.620	27.712	319,369
2024-02-05	28.080	28.560	27.900	28.140	27.248	355,570
2024-02-02	28.500	28.560	27.340	28.080	27.189	466,007
2024-02-01	28.560	29.400	27.620	28.680	27.770	346,642
2024-01-31	28.420	29.400	28.160	28.560	27.654	153,166
2024-01-30	28.940	29.480	28.380	28.520	27.615	168,511
2024-01-29	28.980	29.100	28.140	28.940	28.022	114,392
2024-01-26	28.600	28.940	27.860	28.500	27.596	220,658
2024-01-25	28.980	29.300	28.080	28.080	27.189	401,019
2024-01-24	28.340	29.460	28.340	28.540	27.635	282,099
2024-01-23	27.000	27.980	26.580	27.760	26.880	284,393
2024-01-22	25.600	27.000	25.600	26.540	25.698	295,824
2024-01-19	25.540	25.900	25.140	25.600	24.788	269,154
2024-01-18	26.000	26.380	25.560	25.660	24.846	288,010
2024-01-17	27.820	27.820	26.080	26.160	25.330	316,284
2024-01-16	26.960	27.760	26.500	27.400	26.531	1,616,920
2024-01-15	28.000	28.000	26.600	26.940	26.086	231,755
2024-01-12	26.900	28.180	26.900	27.780	26.899	423,279
2024-01-11	27.240	28.100	26.840	26.880	26.028	327,262
2024-01-10	27.800	27.980	27.240	27.480	26.608	150,347
2024-01-09	28.560	28.600	27.560	27.700	26.822	291,102
2024-01-08	28.360	28.900	27.700	28.560	27.654	253,040
2024-01-05	29.140	29.140	28.280	28.360	27.461	140,163
2024-01-04	28.960	29.820	28.720	29.320	28.390	253,266
2024-01-03	29.800	29.800	28.360	28.920	28.003	328,038
2024-01-02	29.000	29.960	28.640	29.540	28.603	339,201
2023-12-29	29.500	30.200	29.400	29.600	28.661	603,265
2023-12-28	28.140	29.880	28.020	29.620	28.681	238,740
2023-12-27	28.540	28.920	28.140	28.140	27.248	137,383
2023-12-22	27.120	28.400	26.760	28.180	27.286	390,726
2023-12-21	28.700	28.700	26.660	27.120	26.260	846,598
2023-12-20	28.940	28.940	27.780	27.960	27.073	440,005
2023-12-19	27.960	29.260	27.740	28.420	27.519	519,124
2023-12-18	26.280	27.380	24.980	27.080	26.221	718,754
2023-12-15	26.200	26.200	24.640	25.700	24.885	1,515,263
2023-12-14	25.500	28.260	25.500	25.580	24.769	998,128
2023-12-13	25.100	25.920	24.720	25.500	24.691	310,505
2023-12-12	26.180	26.740	25.100	25.140	24.343	258,393
2023-12-11	26.640	26.760	26.100	26.600	25.756	105,713
2023-12-08	28.840	28.840	26.520	26.640	25.795	254,794
2023-12-07	27.400	28.260	26.780	27.860	26.976	189,732
2023-12-06	27.560	27.800	26.880	27.400	26.531	106,157
2023-12-05	26.060	27.520	26.020	27.240	26.376	262,279
2023-12-04	26.460	27.540	26.040	26.060	25.234	486,158
2023-12-01	26.000	26.440	24.860	26.280	25.447	587,231

← NewerPage 12 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.