Vimian Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	33.450	34.200	33.450	33.750	33.750	231,245
2026-07-23	33.900	34.350	33.150	33.450	33.450	205,372
2026-07-22	33.750	34.500	33.300	34.000	34.000	242,839
2026-07-21	34.300	34.300	33.450	33.750	33.750	192,980
2026-07-20	33.750	34.600	33.650	34.300	34.300	358,287
2026-07-17	32.750	33.900	31.150	33.750	33.750	354,517
2026-07-16	31.400	32.700	31.400	32.550	32.550	202,056
2026-07-15	30.850	31.500	30.500	31.500	31.500	366,093
2026-07-14	31.200	31.200	30.550	30.850	30.850	146,524
2026-07-13	30.450	31.250	30.100	31.250	31.250	173,606
2026-07-10	30.000	31.150	30.000	30.450	30.450	303,011
2026-07-09	29.850	30.500	29.850	30.400	30.400	230,342
2026-07-08	30.150	30.400	29.600	29.950	29.950	149,526
2026-07-07	30.950	31.100	30.150	30.150	30.150	452,356
2026-07-06	30.300	30.700	29.900	30.200	30.200	331,017
2026-07-03	30.350	30.850	30.050	30.300	30.300	284,381
2026-07-02	29.300	30.250	29.200	30.150	30.150	264,435
2026-07-01	29.300	29.500	28.450	29.250	29.250	259,048
2026-06-30	30.450	30.450	29.150	29.200	29.200	202,193
2026-06-29	29.650	30.200	29.600	29.650	29.650	918,859
2026-06-26	30.150	30.200	29.000	29.450	29.450	190,851
2026-06-25	30.150	30.400	29.400	30.150	30.150	360,941
2026-06-24	29.500	30.150	28.950	30.000	30.000	279,825
2026-06-23	29.250	29.900	28.800	29.650	29.650	177,041
2026-06-22	29.600	30.550	29.250	29.250	29.250	240,591
2026-06-18	30.650	31.200	29.300	29.600	29.600	1,219,910
2026-06-17	32.200	32.200	30.150	30.600	30.600	247,271
2026-06-16	31.650	32.650	31.200	31.600	31.600	2,540,969
2026-06-15	30.000	31.650	30.000	31.600	31.600	1,151,987
2026-06-12	30.000	30.100	28.750	30.000	30.000	1,153,507
2026-06-11	28.650	29.800	28.050	29.750	29.750	1,040,542
2026-06-10	27.900	29.100	27.800	28.850	28.850	537,862
2026-06-09	27.950	28.400	27.500	27.900	27.900	831,878
2026-06-08	27.900	28.050	27.400	27.950	27.950	197,920
2026-06-05	28.400	28.500	28.000	28.150	28.150	164,696
2026-06-04	28.000	28.400	27.600	28.200	28.200	159,410
2026-06-03	27.650	28.200	27.450	27.950	27.950	437,401
2026-06-02	27.850	28.300	27.550	27.650	27.650	307,671
2026-06-01	27.900	28.600	27.500	27.950	27.950	383,270
2026-05-29	27.700	28.250	27.500	27.950	27.950	1,127,056
2026-05-28	28.100	28.100	27.550	27.600	27.600	167,393
2026-05-27	28.250	28.750	28.000	28.150	28.150	268,585
2026-05-26	29.000	29.100	28.100	28.250	28.250	219,355
2026-05-25	29.350	29.800	28.500	28.850	28.850	384,820
2026-05-22	29.400	29.900	28.850	29.300	29.300	141,778
2026-05-21	30.200	30.300	29.300	29.300	29.300	302,523
2026-05-20	29.850	30.250	29.500	30.000	30.000	244,108
2026-05-19	29.750	30.000	29.500	29.750	29.750	103,679
2026-05-18	30.100	30.100	28.800	29.650	29.650	152,798
2026-05-15	30.000	31.750	29.750	30.100	30.100	251,780
2026-05-13	30.200	30.350	29.900	30.150	30.150	252,754
2026-05-12	30.000	30.250	29.700	29.850	29.850	147,091
2026-05-11	30.650	31.050	30.050	30.350	30.350	110,336
2026-05-08	31.050	31.050	30.200	30.650	30.650	174,103
2026-05-07	31.150	31.300	30.800	31.000	31.000	106,728
2026-05-06	31.150	31.700	30.900	31.150	31.150	402,872
2026-05-05	31.100	31.950	30.800	31.100	31.100	288,654
2026-05-04	30.100	31.550	30.100	31.100	31.100	955,410
2026-04-30	30.400	30.400	29.800	30.100	30.100	132,224
2026-04-29	28.900	31.150	28.800	30.400	30.400	531,759

← NewerPage 2 of 5 · 249 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.