Vimian Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-05 | 48.240 | 53.000 | 48.140 | 51.250 | 49.625 | 290,590 |
| 2022-07-04 | 50.950 | 51.150 | 46.580 | 47.820 | 46.303 | 66,114 |
| 2022-07-01 | 48.700 | 51.550 | 46.260 | 49.500 | 47.930 | 495,874 |
| 2022-06-30 | 49.900 | 49.900 | 46.340 | 49.060 | 47.504 | 57,615 |
| 2022-06-29 | 53.500 | 54.350 | 46.780 | 50.000 | 48.414 | 53,946 |
| 2022-06-28 | 53.000 | 53.000 | 49.280 | 49.280 | 47.717 | 50,004 |
| 2022-06-27 | 50.000 | 53.300 | 50.000 | 51.950 | 50.302 | 71,184 |
| 2022-06-23 | 50.700 | 50.700 | 46.940 | 50.550 | 48.947 | 47,258 |
| 2022-06-22 | 51.000 | 51.000 | 43.960 | 46.800 | 45.316 | 151,126 |
| 2022-06-21 | 48.000 | 48.000 | 46.000 | 46.740 | 45.258 | 68,810 |
| 2022-06-20 | 45.600 | 47.580 | 45.600 | 46.920 | 45.432 | 348,804 |
| 2022-06-17 | 43.960 | 47.220 | 43.700 | 45.520 | 44.076 | 265,739 |
| 2022-06-16 | 48.660 | 48.740 | 43.760 | 43.960 | 42.566 | 110,896 |
| 2022-06-15 | 48.840 | 52.900 | 45.340 | 46.920 | 45.432 | 450,128 |
| 2022-06-14 | 52.550 | 53.100 | 48.820 | 48.840 | 47.291 | 96,446 |
| 2022-06-13 | 56.500 | 56.500 | 50.050 | 53.300 | 51.610 | 93,073 |
| 2022-06-10 | 56.050 | 56.100 | 53.650 | 55.150 | 53.401 | 76,330 |
| 2022-06-09 | 58.700 | 59.150 | 56.100 | 57.000 | 55.192 | 96,142 |
| 2022-06-08 | 60.450 | 60.500 | 58.650 | 59.350 | 57.468 | 97,103 |
| 2022-06-07 | 59.000 | 61.400 | 58.000 | 59.850 | 57.952 | 155,890 |
| 2022-06-03 | 56.100 | 59.950 | 56.100 | 59.000 | 57.129 | 83,601 |
| 2022-06-02 | 54.500 | 57.950 | 54.500 | 56.500 | 54.708 | 796,595 |
| 2022-06-01 | 59.000 | 59.000 | 54.450 | 56.250 | 54.466 | 92,890 |
| 2022-05-31 | 56.650 | 58.550 | 55.600 | 58.550 | 56.693 | 152,188 |
| 2022-05-30 | 59.000 | 61.950 | 56.450 | 56.650 | 54.853 | 126,498 |
| 2022-05-27 | 59.600 | 59.900 | 55.500 | 58.850 | 56.984 | 80,683 |
| 2022-05-25 | 50.250 | 57.200 | 50.250 | 56.450 | 54.660 | 2,228,838 |
| 2022-05-24 | 52.400 | 52.600 | 49.900 | 50.100 | 48.511 | 115,005 |
| 2022-05-23 | 52.950 | 53.300 | 50.400 | 51.050 | 49.431 | 98,120 |
| 2022-05-20 | 54.050 | 55.400 | 51.250 | 51.250 | 49.625 | 141,001 |
| 2022-05-19 | 52.250 | 54.200 | 51.600 | 53.950 | 52.239 | 128,159 |
| 2022-05-18 | 55.400 | 56.000 | 53.500 | 54.100 | 52.384 | 77,738 |
| 2022-05-17 | 54.000 | 55.600 | 54.000 | 54.650 | 52.917 | 117,702 |
| 2022-05-16 | 57.700 | 57.700 | 51.950 | 53.750 | 52.045 | 214,096 |
| 2022-05-13 | 55.200 | 57.600 | 55.200 | 56.350 | 54.563 | 197,132 |
| 2022-05-12 | 56.000 | 58.300 | 54.250 | 55.700 | 53.933 | 731,329 |
| 2022-05-11 | 53.900 | 61.550 | 52.800 | 60.300 | 58.388 | 304,933 |
| 2022-05-10 | 53.750 | 55.500 | 53.000 | 54.500 | 52.772 | 251,279 |
| 2022-05-09 | 57.150 | 57.150 | 52.950 | 53.000 | 51.319 | 115,384 |
| 2022-05-06 | 56.750 | 58.550 | 55.550 | 56.350 | 54.563 | 125,130 |
| 2022-05-05 | 57.450 | 60.700 | 56.450 | 56.750 | 54.950 | 245,728 |
| 2022-05-04 | 60.000 | 60.000 | 57.250 | 57.500 | 55.676 | 139,192 |
| 2022-05-03 | 59.000 | 60.150 | 58.150 | 58.600 | 56.741 | 124,840 |
| 2022-05-02 | 59.150 | 60.950 | 58.500 | 59.050 | 57.177 | 91,453 |
| 2022-04-29 | 60.400 | 62.750 | 60.400 | 60.950 | 59.017 | 66,770 |
| 2022-04-28 | 60.000 | 62.050 | 60.000 | 61.300 | 59.356 | 202,660 |
| 2022-04-27 | 62.000 | 62.000 | 59.550 | 60.700 | 58.775 | 78,652 |
| 2022-04-26 | 64.000 | 64.200 | 59.250 | 60.000 | 58.097 | 293,662 |
| 2022-04-25 | 68.500 | 69.350 | 64.150 | 64.150 | 62.115 | 317,656 |
| 2022-04-22 | 70.000 | 71.700 | 68.650 | 70.000 | 67.780 | 409,731 |
| 2022-04-21 | 72.000 | 73.650 | 70.100 | 71.000 | 68.748 | 423,242 |
| 2022-04-20 | 69.000 | 74.250 | 67.400 | 72.000 | 69.716 | 391,092 |
| 2022-04-19 | 67.650 | 68.600 | 65.250 | 68.200 | 66.037 | 61,965 |
| 2022-04-14 | 68.650 | 68.650 | 65.100 | 67.600 | 65.456 | 137,250 |
| 2022-04-13 | 69.000 | 69.000 | 62.900 | 65.550 | 63.471 | 145,847 |
| 2022-04-12 | 61.150 | 64.600 | 60.900 | 64.250 | 62.212 | 110,971 |
| 2022-04-11 | 67.450 | 67.450 | 61.650 | 61.700 | 59.743 | 144,598 |
| 2022-04-08 | 63.800 | 64.400 | 62.650 | 63.900 | 61.873 | 112,121 |
| 2022-04-07 | 62.700 | 63.250 | 61.150 | 62.600 | 60.615 | 141,509 |
| 2022-04-06 | 65.650 | 65.650 | 61.500 | 62.400 | 60.421 | 506,416 |
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.