Vimian Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	32.000	32.140	29.780	30.000	29.049	758,615
2023-09-06	31.740	31.740	31.180	31.400	30.404	140,369
2023-09-05	33.300	33.560	31.420	31.420	30.424	306,093
2023-09-04	35.900	35.900	32.440	32.640	31.605	151,504
2023-09-01	32.200	33.620	31.660	33.080	32.031	145,820
2023-08-31	31.440	32.340	29.820	32.340	31.314	547,718
2023-08-30	30.060	31.460	30.060	31.260	30.269	507,563
2023-08-29	30.000	30.480	29.500	30.060	29.107	125,459
2023-08-28	28.220	30.100	28.200	29.560	28.623	104,429
2023-08-25	28.920	29.640	28.020	28.440	27.538	81,623
2023-08-24	27.920	29.300	27.920	28.440	27.538	173,371
2023-08-23	31.000	31.940	27.520	28.720	27.809	136,801
2023-08-22	30.040	31.340	29.400	29.520	28.584	67,304
2023-08-21	32.000	32.000	29.320	29.940	28.990	75,086
2023-08-18	29.140	31.860	29.140	31.500	30.501	371,884
2023-08-17	27.300	29.280	26.820	28.900	27.983	765,178
2023-08-16	29.660	29.660	26.620	27.000	26.144	126,841
2023-08-15	30.140	30.580	28.220	29.100	28.177	131,049
2023-08-14	29.800	31.560	29.800	30.700	29.726	246,145
2023-08-11	29.100	31.500	28.580	29.800	28.855	132,710
2023-08-10	27.900	30.020	27.260	28.460	27.557	44,929
2023-08-09	27.980	28.280	27.100	27.540	26.667	34,502
2023-08-08	27.400	28.320	27.040	27.540	26.667	28,826
2023-08-07	28.620	28.620	27.040	27.400	26.531	39,674
2023-08-04	28.500	29.780	27.760	28.580	27.674	111,419
2023-08-03	28.500	33.200	27.800	28.500	27.596	92,395
2023-08-02	27.460	29.020	27.460	28.300	27.402	42,905
2023-08-01	26.620	28.100	26.620	27.260	26.395	53,913
2023-07-31	27.960	27.980	26.780	27.280	26.415	84,021
2023-07-28	27.240	27.320	26.600	26.900	26.047	20,852
2023-07-27	27.740	27.760	26.560	27.140	26.279	42,293
2023-07-26	27.900	27.900	27.060	27.280	26.415	36,837
2023-07-25	27.040	27.480	26.680	27.340	26.473	43,480
2023-07-24	28.000	28.000	26.660	27.040	26.182	22,878
2023-07-21	27.480	27.480	26.640	27.280	26.415	61,591
2023-07-20	27.500	27.580	26.880	27.100	26.241	43,600
2023-07-19	27.700	28.920	27.280	28.060	27.170	173,115
2023-07-18	26.200	27.540	26.000	27.080	26.221	66,683
2023-07-17	26.160	26.220	25.620	26.200	25.369	58,120
2023-07-14	27.000	27.000	26.000	26.160	25.330	70,242
2023-07-13	26.620	28.000	26.620	26.620	25.776	76,783
2023-07-12	25.740	27.640	25.740	27.480	26.608	84,910
2023-07-11	25.100	25.940	25.100	25.820	25.001	94,288
2023-07-10	25.660	26.000	24.920	25.100	24.304	104,973
2023-07-07	26.120	26.720	25.500	25.500	24.691	155,434
2023-07-06	25.620	26.440	25.120	26.100	25.272	136,428
2023-07-05	26.900	27.620	26.260	26.320	25.485	126,302
2023-07-04	26.180	27.220	25.640	26.900	26.047	120,548
2023-07-03	25.620	26.440	25.060	25.600	24.788	277,533
2023-06-30	28.500	28.500	24.820	25.600	24.788	1,034,595
2023-06-29	30.000	30.920	28.320	28.540	27.635	151,054
2023-06-28	29.180	31.000	29.180	30.600	29.630	70,086
2023-06-27	30.700	30.700	28.220	29.200	28.274	195,603
2023-06-26	30.500	31.520	29.540	30.700	29.726	104,726
2023-06-22	29.000	30.180	28.800	30.040	29.087	70,851
2023-06-21	31.980	31.980	29.260	29.260	28.332	117,026
2023-06-20	30.000	30.000	29.220	29.660	28.719	157,901
2023-06-19	30.620	31.100	29.640	29.920	28.971	66,355
2023-06-16	30.380	31.580	30.220	31.500	30.501	290,260
2023-06-15	30.080	30.860	28.860	30.760	29.784	349,301

← NewerPage 14 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.