Vimian Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	27.200	27.660	26.300	27.260	26.395	234,108
2022-09-26	27.640	28.960	27.640	27.660	26.783	118,909
2022-09-23	29.480	29.480	27.240	28.220	27.325	188,249
2022-09-22	30.000	30.080	28.420	28.420	27.519	214,641
2022-09-21	28.580	30.140	27.380	30.000	29.049	218,624
2022-09-20	29.000	29.800	28.500	28.580	27.674	265,434
2022-09-19	29.980	30.080	28.660	29.220	28.293	204,245
2022-09-16	29.900	30.120	29.020	29.700	28.758	387,564
2022-09-15	30.000	31.000	29.000	29.900	28.952	999,013
2022-09-14	33.220	33.360	31.700	31.700	30.695	79,856
2022-09-13	34.940	35.880	33.100	33.900	32.825	52,196
2022-09-12	36.380	37.260	34.840	35.560	34.432	53,933
2022-09-09	33.720	36.600	33.240	36.360	35.207	66,105
2022-09-08	33.000	34.160	32.200	33.440	32.379	1,067,107
2022-09-07	36.000	36.000	32.760	33.040	31.992	150,118
2022-09-06	33.720	34.900	33.000	34.760	33.658	473,876
2022-09-05	32.580	33.260	31.940	32.960	31.915	80,814
2022-09-02	32.720	34.000	32.300	33.680	32.612	53,393
2022-09-01	33.720	34.340	32.640	32.960	31.915	247,772
2022-08-31	34.800	35.120	33.000	34.000	32.922	85,331
2022-08-30	35.880	36.980	34.600	34.760	33.658	172,818
2022-08-29	38.000	38.460	34.700	35.260	34.142	280,557
2022-08-26	38.000	39.800	37.360	38.000	36.795	160,752
2022-08-25	37.060	38.380	35.800	38.000	36.795	179,557
2022-08-24	38.820	41.920	32.720	36.800	35.633	370,633
2022-08-23	39.560	39.940	37.860	38.000	36.795	75,055
2022-08-22	40.000	40.540	38.740	39.300	38.054	53,723
2022-08-19	40.400	40.740	39.460	39.880	38.615	25,814
2022-08-18	38.860	40.820	38.840	40.400	39.119	45,352
2022-08-17	41.320	41.320	38.620	39.280	38.034	47,357
2022-08-16	43.100	43.100	40.480	41.140	39.835	44,235
2022-08-15	42.000	43.580	41.540	42.800	41.443	37,279
2022-08-12	41.760	42.100	40.600	42.060	40.726	33,212
2022-08-11	40.600	41.880	39.520	41.760	40.436	121,849
2022-08-10	40.300	40.300	37.260	39.500	38.247	156,030
2022-08-09	42.020	42.020	40.120	41.000	39.700	45,736
2022-08-08	41.000	42.280	40.620	41.960	40.629	20,065
2022-08-05	44.820	44.820	40.400	41.000	39.700	102,731
2022-08-04	41.980	45.980	41.380	43.760	42.372	209,913
2022-08-03	39.880	41.980	39.700	41.580	40.261	224,741
2022-08-02	39.880	40.400	39.040	39.700	38.441	94,198
2022-08-01	40.340	40.500	38.820	40.480	39.196	88,990
2022-07-29	40.380	40.420	39.220	39.640	38.383	186,992
2022-07-28	38.640	40.000	38.640	39.980	38.712	55,644
2022-07-27	40.000	40.000	38.080	38.640	37.415	115,630
2022-07-26	39.760	40.480	39.020	39.620	38.363	214,796
2022-07-25	40.000	40.780	38.960	39.640	38.383	68,648
2022-07-22	40.000	40.400	38.820	40.000	38.731	184,036
2022-07-21	41.000	41.000	39.140	39.980	38.712	104,870
2022-07-20	41.900	42.000	39.740	40.200	38.925	223,322
2022-07-19	41.880	41.880	39.680	41.240	39.932	147,286
2022-07-18	42.000	42.180	40.520	40.720	39.429	76,240
2022-07-15	41.140	42.160	40.480	41.780	40.455	105,518
2022-07-14	43.500	43.520	40.480	41.540	40.223	59,586
2022-07-13	44.760	44.980	42.380	43.220	41.849	753,651
2022-07-12	45.240	45.980	43.720	45.000	43.573	64,235
2022-07-11	46.420	46.780	45.140	45.780	44.328	49,857
2022-07-08	46.540	46.920	45.000	46.700	45.219	65,620
2022-07-07	48.980	51.300	46.220	46.400	44.928	95,685
2022-07-06	51.750	52.000	49.500	51.150	49.528	70,078

← NewerPage 18 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.