Vimian Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	26.680	27.940	26.020	27.520	26.647	5,496,189
2023-03-15	27.020	27.300	25.720	26.580	25.737	187,001
2023-03-14	26.420	27.260	25.140	27.000	26.144	235,578
2023-03-13	29.060	29.060	26.000	26.320	25.485	1,220,969
2023-03-10	26.900	28.360	26.540	28.360	27.461	1,379,730
2023-03-09	25.000	27.740	24.500	27.500	26.628	1,139,872
2023-03-08	24.500	24.580	22.640	23.180	22.445	11,449,734
2023-03-07	24.580	25.240	23.380	23.940	23.181	213,431
2023-03-06	24.980	26.480	24.020	24.580	23.800	180,555
2023-03-03	23.020	25.540	22.440	24.680	23.897	246,949
2023-03-02	23.500	24.560	22.280	22.800	22.077	475,153
2023-03-01	23.820	24.320	22.640	23.320	22.580	160,184
2023-02-28	25.020	25.240	23.780	24.300	23.529	84,676
2023-02-27	24.680	25.980	24.160	24.960	24.168	550,765
2023-02-24	27.000	27.000	24.000	24.680	23.897	171,277
2023-02-23	27.120	27.340	25.740	26.240	25.408	72,420
2023-02-22	27.140	27.140	25.920	26.280	25.447	27,799
2023-02-21	30.400	30.400	26.360	26.460	25.621	66,818
2023-02-20	27.820	27.820	26.820	27.240	26.376	19,284
2023-02-17	27.520	27.720	26.800	27.020	26.163	51,176
2023-02-16	28.920	28.920	27.100	27.520	26.647	40,575
2023-02-15	28.280	28.460	27.140	27.980	27.093	30,398
2023-02-14	28.560	30.500	27.880	28.280	27.383	73,932
2023-02-13	27.720	29.140	27.520	28.580	27.674	57,542
2023-02-10	29.980	29.980	27.120	27.720	26.841	111,657
2023-02-09	29.920	29.920	28.260	28.520	27.615	93,243
2023-02-08	32.500	32.500	28.860	29.220	28.293	333,911
2023-02-07	30.000	31.460	29.900	30.180	29.223	45,421
2023-02-06	32.500	32.500	29.940	30.000	29.049	123,220
2023-02-03	31.800	32.000	31.160	31.940	30.927	127,010
2023-02-02	28.720	32.500	28.720	31.940	30.927	306,868
2023-02-01	28.880	30.000	28.880	29.140	28.216	121,369
2023-01-31	28.780	29.580	27.880	28.900	27.983	204,615
2023-01-30	30.400	30.400	28.720	29.220	28.293	244,171
2023-01-27	29.900	30.880	29.100	30.300	29.339	99,155
2023-01-26	29.440	29.740	29.080	29.640	28.700	140,250
2023-01-25	30.300	30.660	28.800	29.480	28.545	106,190
2023-01-24	30.060	30.840	29.900	30.420	29.455	60,303
2023-01-23	31.000	31.120	29.220	30.660	29.688	250,796
2023-01-20	29.580	30.500	29.580	30.360	29.397	101,017
2023-01-19	31.820	31.820	29.600	29.600	28.661	223,067
2023-01-18	31.720	31.900	30.760	31.180	30.191	139,959
2023-01-17	31.600	31.620	30.660	30.960	29.978	147,552
2023-01-16	29.300	31.480	29.300	31.140	30.152	156,917
2023-01-13	29.660	31.180	28.700	30.180	29.223	172,063
2023-01-12	29.840	30.000	28.600	29.640	28.700	194,817
2023-01-11	27.740	30.160	27.740	29.160	28.235	178,770
2023-01-10	27.660	27.780	27.020	27.740	26.860	94,677
2023-01-09	27.560	27.860	26.580	27.660	26.783	201,513
2023-01-05	28.020	28.020	26.500	26.500	25.660	79,914
2023-01-04	27.600	28.460	27.600	28.020	27.131	205,118
2023-01-03	27.980	28.960	27.540	27.600	26.725	110,974
2023-01-02	28.220	28.300	27.540	27.940	27.054	41,866
2022-12-30	27.380	27.980	27.200	27.220	26.357	60,651
2022-12-29	27.020	28.040	26.520	27.840	26.957	123,240
2022-12-28	27.500	27.600	27.020	27.020	26.163	100,467
2022-12-27	27.940	28.360	27.300	27.660	26.783	88,002
2022-12-23	27.900	28.760	27.600	28.180	27.286	178,280
2022-12-22	27.800	28.580	27.800	28.360	27.461	268,786
2022-12-21	28.000	28.480	27.600	28.360	27.461	528,537

← NewerPage 16 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.