Vimian Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	28.760	28.940	27.480	27.920	27.035	727,389
2022-12-19	31.540	31.540	28.820	29.200	28.274	189,034
2022-12-16	31.600	31.720	29.720	29.780	28.836	502,072
2022-12-15	36.700	36.700	31.700	31.900	30.888	362,788
2022-12-14	35.420	35.420	34.480	34.960	33.851	134,095
2022-12-13	34.620	36.000	33.000	35.420	34.297	475,922
2022-12-12	34.500	35.000	33.720	34.560	33.464	387,398
2022-12-09	32.860	34.700	32.860	34.060	32.980	155,154
2022-12-08	33.140	33.580	32.120	32.860	31.818	180,927
2022-12-07	32.600	34.000	32.600	33.140	32.089	207,790
2022-12-06	35.080	35.100	32.580	33.260	32.205	267,939
2022-12-05	35.500	35.500	34.340	35.240	34.122	271,950
2022-12-02	36.800	37.320	33.000	34.140	33.057	479,935
2022-12-01	35.480	37.160	35.120	36.760	35.594	618,578
2022-11-30	34.980	35.500	33.120	35.500	34.374	462,780
2022-11-29	33.420	35.280	31.460	31.760	30.753	68,707
2022-11-28	33.700	34.180	32.960	33.560	32.496	849,584
2022-11-25	33.980	34.060	32.600	33.700	32.631	34,080
2022-11-24	32.000	35.440	32.000	33.920	32.844	589,399
2022-11-23	33.000	33.860	32.160	32.280	31.256	249,941
2022-11-22	29.960	33.060	29.960	33.000	31.953	368,049
2022-11-21	35.400	35.400	32.000	33.320	32.263	1,375,256
2022-11-18	33.360	35.400	32.500	35.400	34.277	368,812
2022-11-17	40.000	40.000	33.840	33.840	32.767	166,205
2022-11-16	37.500	37.500	33.100	34.440	33.348	915,709
2022-11-15	36.860	37.860	35.140	36.420	35.265	85,789
2022-11-14	36.580	37.000	35.640	36.860	35.691	89,661
2022-11-11	34.980	36.800	34.600	36.280	35.129	134,572
2022-11-10	35.500	35.500	32.580	34.980	33.871	173,058
2022-11-09	34.920	36.180	33.640	35.880	34.742	539,803
2022-11-08	34.020	34.780	32.740	34.000	32.922	624,352
2022-11-07	33.260	33.880	32.820	33.880	32.805	137,973
2022-11-04	34.800	34.800	33.040	33.160	32.108	23,159
2022-11-03	32.340	34.460	32.340	33.360	32.302	65,492
2022-11-02	33.340	34.160	31.560	33.500	32.438	52,748
2022-11-01	36.240	36.500	33.820	33.920	32.844	88,761
2022-10-31	33.900	36.240	33.520	36.240	35.091	161,389
2022-10-28	34.280	34.280	31.620	33.540	32.476	374,700
2022-10-27	34.400	34.400	32.300	33.500	32.438	97,508
2022-10-26	31.500	33.120	31.300	33.060	32.012	79,610
2022-10-25	33.520	34.160	30.500	31.740	30.733	158,416
2022-10-24	30.880	34.500	28.620	34.500	33.406	942,786
2022-10-21	27.520	30.980	27.520	30.680	29.707	207,766
2022-10-20	27.880	29.300	27.520	28.560	27.654	115,444
2022-10-19	29.620	29.620	27.540	28.120	27.228	298,099
2022-10-18	28.780	29.900	28.480	29.500	28.564	443,447
2022-10-17	34.000	34.000	26.600	28.000	27.112	171,178
2022-10-14	26.840	28.800	26.720	28.200	27.306	154,175
2022-10-13	26.000	26.800	25.500	26.100	25.272	193,337
2022-10-12	26.540	26.940	25.820	26.000	25.175	248,224
2022-10-11	25.540	26.880	25.540	26.760	25.911	219,081
2022-10-10	26.020	26.900	25.840	26.080	25.253	111,655
2022-10-07	26.600	27.100	25.520	26.300	25.466	129,657
2022-10-06	26.420	27.800	26.260	27.240	26.376	222,010
2022-10-05	28.000	28.020	25.900	26.760	25.911	174,768
2022-10-04	25.780	27.200	25.420	27.200	26.337	512,162
2022-10-03	25.900	25.900	24.380	25.660	24.846	205,607
2022-09-30	27.400	27.600	26.340	26.360	25.524	227,554
2022-09-29	25.040	27.860	25.040	26.980	26.124	200,415
2022-09-28	27.260	27.720	26.600	27.620	26.744	447,100

← NewerPage 17 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.