Vimian Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	30.080	30.860	28.860	30.760	29.784	349,301
2023-06-14	32.980	32.980	29.740	30.080	29.126	325,617
2023-06-13	30.480	31.180	29.680	30.000	29.049	78,976
2023-06-12	29.200	30.540	29.160	30.220	29.262	66,128
2023-06-09	29.500	29.840	29.120	29.400	28.468	176,577
2023-06-08	30.820	31.420	28.140	29.100	28.177	342,054
2023-06-07	30.500	31.760	30.500	30.820	29.843	177,409
2023-06-05	30.400	31.220	30.260	31.000	30.017	208,660
2023-06-02	31.900	31.980	30.400	30.480	29.513	119,995
2023-06-01	31.260	31.520	30.480	30.760	29.784	80,705
2023-05-31	30.500	31.260	27.800	31.260	30.269	9,002,807
2023-05-30	28.500	29.620	28.220	28.460	27.557	520,176
2023-05-29	29.760	31.120	27.680	28.000	27.112	144,022
2023-05-26	28.640	29.660	27.980	28.360	27.461	438,151
2023-05-25	29.000	30.700	28.500	28.640	27.732	115,818
2023-05-24	30.200	30.500	29.020	29.300	28.371	83,610
2023-05-23	31.360	31.500	30.020	30.260	29.300	249,999
2023-05-22	32.400	32.420	31.280	31.360	30.365	83,460
2023-05-19	32.320	33.000	31.560	32.320	31.295	990,509
2023-05-17	32.020	32.500	31.420	32.300	31.276	76,153
2023-05-16	32.020	33.300	32.020	32.300	31.276	72,437
2023-05-15	32.480	33.420	32.220	32.780	31.740	717,339
2023-05-12	34.000	34.000	32.740	33.000	31.953	97,140
2023-05-11	37.000	37.000	33.300	33.900	32.825	104,025
2023-05-10	34.020	34.240	33.000	33.000	31.953	128,535
2023-05-09	34.280	34.940	32.880	33.020	31.973	299,452
2023-05-08	36.280	36.280	33.480	34.280	33.193	397,062
2023-05-05	37.000	37.960	36.020	37.000	35.827	368,243
2023-05-04	36.080	37.380	36.020	37.060	35.885	211,495
2023-05-03	36.900	36.900	35.500	36.560	35.400	130,145
2023-05-02	37.100	37.160	35.860	36.000	34.858	209,002
2023-04-28	37.400	37.680	36.160	37.180	36.001	281,793
2023-04-27	35.600	36.980	35.020	36.600	35.439	194,544
2023-04-26	37.400	37.400	35.240	35.700	34.568	186,403
2023-04-25	35.400	37.000	35.080	35.780	34.645	892,273
2023-04-24	37.400	37.400	35.400	35.760	34.626	85,269
2023-04-21	34.020	35.740	33.940	35.500	34.374	512,190
2023-04-20	34.520	34.520	33.100	34.480	33.386	103,639
2023-04-19	34.860	34.960	34.120	34.520	33.425	247,571
2023-04-18	35.000	35.820	34.600	34.660	33.561	170,872
2023-04-17	36.920	37.360	34.800	35.140	34.026	358,637
2023-04-14	33.080	37.900	33.080	36.980	35.807	508,940
2023-04-13	31.740	32.940	31.300	32.940	31.895	338,979
2023-04-12	32.340	32.780	31.380	31.760	30.753	129,919
2023-04-11	31.500	32.000	30.520	31.980	30.966	176,432
2023-04-06	31.340	31.880	31.100	31.100	30.114	132,889
2023-04-05	31.800	32.280	30.700	31.360	30.365	353,135
2023-04-04	31.140	32.400	30.120	32.060	31.043	383,308
2023-04-03	32.680	32.680	29.200	31.140	30.152	810,462
2023-03-31	29.280	33.160	28.420	32.780	31.740	711,032
2023-03-30	27.020	29.300	26.880	29.300	28.371	1,942,002
2023-03-29	27.420	27.420	26.560	27.000	26.144	644,158
2023-03-28	26.200	26.900	25.880	26.800	25.950	225,264
2023-03-27	27.420	27.420	26.120	26.420	25.582	565,896
2023-03-24	26.000	27.320	26.000	26.760	25.911	344,109
2023-03-23	25.500	26.740	24.900	26.740	25.892	305,456
2023-03-22	27.000	27.220	25.300	25.500	24.691	329,634
2023-03-21	26.520	27.160	26.200	27.000	26.144	303,598
2023-03-20	27.300	27.300	26.120	26.620	25.776	315,188
2023-03-17	27.500	28.220	26.380	26.940	26.086	198,873

← NewerPage 15 of 22 · 1,261 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.