Vimian Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	26.400	26.420	25.500	26.000	25.175	209,768
2023-11-29	25.440	26.820	24.680	26.400	25.563	756,245
2023-11-28	25.000	25.260	23.540	24.540	23.762	113,587
2023-11-27	25.820	26.040	24.960	25.180	24.381	114,243
2023-11-24	25.500	25.520	25.120	25.120	24.323	24,554
2023-11-23	25.300	26.020	25.040	25.500	24.691	68,087
2023-11-22	24.500	25.600	24.100	25.300	24.498	88,713
2023-11-21	24.840	25.080	24.300	24.560	23.781	324,008
2023-11-20	25.520	25.520	24.220	24.820	24.033	172,718
2023-11-17	25.640	25.640	24.540	24.700	23.917	116,127
2023-11-16	25.000	25.180	24.420	24.900	24.110	64,824
2023-11-15	25.280	25.960	24.880	25.000	24.207	284,676
2023-11-14	24.740	26.000	24.620	25.500	24.691	885,278
2023-11-13	25.860	26.040	24.620	24.740	23.955	87,374
2023-11-10	26.000	26.600	25.400	25.860	25.040	175,750
2023-11-09	24.300	26.780	24.000	25.920	25.098	283,442
2023-11-08	25.940	27.420	23.080	24.300	23.529	644,719
2023-11-07	25.860	26.140	25.340	25.740	24.924	162,843
2023-11-06	26.500	26.880	25.740	26.000	25.175	130,405
2023-11-03	26.680	27.020	26.420	26.480	25.640	108,494
2023-11-02	26.020	27.720	23.660	26.680	25.834	185,780
2023-11-01	25.400	26.280	24.880	26.020	25.195	158,300
2023-10-31	24.500	25.640	24.280	25.300	24.498	137,032
2023-10-30	24.300	24.300	23.760	24.000	23.239	79,611
2023-10-27	24.240	24.240	23.400	23.700	22.948	232,255
2023-10-26	23.260	24.060	23.000	23.680	22.929	258,425
2023-10-25	23.700	23.900	22.160	22.920	22.193	396,998
2023-10-24	22.300	23.280	22.080	23.100	22.367	188,616
2023-10-23	22.460	22.900	21.760	22.300	21.593	299,328
2023-10-20	21.220	22.960	21.220	22.420	21.709	263,505
2023-10-19	21.980	22.600	21.580	21.600	20.915	163,162
2023-10-18	22.060	22.620	21.800	21.980	21.283	175,257
2023-10-17	21.780	22.240	21.620	22.180	21.477	251,482
2023-10-16	22.840	22.840	20.080	22.000	21.302	545,881
2023-10-13	21.700	21.720	20.480	20.740	20.082	641,862
2023-10-12	23.300	23.560	21.520	21.520	20.838	514,009
2023-10-11	23.000	23.360	22.220	22.380	21.670	265,206
2023-10-10	21.460	23.260	21.040	23.000	22.271	616,646
2023-10-09	22.460	23.380	20.360	21.220	20.547	678,022
2023-10-06	22.680	23.320	22.240	22.440	21.728	1,812,468
2023-10-05	22.500	22.960	21.660	22.500	21.786	294,578
2023-10-04	24.060	24.060	21.700	22.000	21.302	639,541
2023-10-03	24.780	24.780	23.040	23.520	22.774	307,623
2023-10-02	24.480	24.960	24.000	24.780	23.994	278,337
2023-09-29	23.700	24.440	23.360	23.840	23.084	841,071
2023-09-28	23.720	24.000	22.440	23.100	22.367	416,889
2023-09-27	24.860	24.900	23.620	23.720	22.968	445,765
2023-09-26	25.000	25.060	23.980	24.200	23.433	538,390
2023-09-25	24.200	25.140	23.260	24.740	23.955	481,190
2023-09-22	23.580	25.400	23.220	24.200	23.433	1,302,251
2023-09-21	23.000	23.900	22.620	23.140	22.406	15,811,989
2023-09-20	22.760	23.800	22.700	23.520	22.774	702,945
2023-09-19	24.000	24.000	22.420	22.520	21.806	500,555
2023-09-18	26.000	26.280	23.700	23.700	22.948	1,521,125
2023-09-15	26.800	27.880	25.760	25.760	24.943	569,276
2023-09-14	26.980	27.640	26.460	27.260	26.395	149,278
2023-09-13	26.520	27.040	25.960	26.980	26.124	140,938
2023-09-12	27.340	27.680	26.400	27.040	26.182	175,585
2023-09-11	29.500	29.500	27.120	27.260	26.395	264,286
2023-09-08	30.120	30.160	28.900	28.900	27.983	107,001

← NewerPage 13 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.