Vimian Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	62.300	65.350	61.500	65.000	62.938	175,264
2022-04-04	62.000	62.800	58.600	62.250	60.276	220,714
2022-04-01	58.550	59.800	57.250	58.500	56.645	140,049
2022-03-31	62.700	62.700	57.000	57.650	55.822	432,068
2022-03-30	57.800	60.900	56.550	60.250	58.339	274,158
2022-03-29	56.500	57.800	54.750	57.800	55.967	272,170
2022-03-28	54.850	54.850	51.850	54.000	52.287	130,905
2022-03-25	52.500	54.300	51.550	53.000	51.319	212,009
2022-03-24	56.950	56.950	50.950	51.200	49.576	84,432
2022-03-23	54.250	55.200	51.700	52.500	50.835	90,484
2022-03-22	54.900	54.900	52.500	54.200	52.481	535,236
2022-03-21	55.100	55.200	52.600	53.200	51.513	211,278
2022-03-18	54.850	57.100	53.300	55.100	53.352	1,025,992
2022-03-17	52.650	55.050	51.050	54.650	52.917	1,049,589
2022-03-16	52.000	52.850	50.500	51.750	50.109	270,569
2022-03-15	49.720	51.500	47.420	50.550	48.947	236,282
2022-03-14	51.700	52.000	48.600	48.960	47.407	413,793
2022-03-11	51.950	53.200	48.580	52.000	50.351	441,714
2022-03-10	51.500	51.700	45.520	49.500	47.930	706,247
2022-03-09	52.000	52.450	48.540	52.000	50.351	193,159
2022-03-08	46.200	49.540	46.160	49.280	47.717	231,435
2022-03-07	50.950	50.950	44.480	46.360	44.890	111,012
2022-03-04	49.800	49.880	47.040	47.040	45.548	473,727
2022-03-03	50.600	51.700	49.160	49.500	47.930	271,615
2022-03-02	50.000	50.300	47.680	49.340	47.775	174,946
2022-03-01	52.850	52.900	48.240	49.960	48.375	222,542
2022-02-28	51.650	52.900	50.200	52.900	51.222	256,867
2022-02-25	51.000	52.950	50.250	51.650	50.012	145,495
2022-02-24	49.020	52.000	45.560	51.200	49.576	438,744
2022-02-23	52.950	53.400	49.980	50.000	48.414	343,533
2022-02-22	49.520	52.800	49.060	50.850	49.237	475,885
2022-02-21	53.800	53.800	49.020	49.340	47.775	210,640
2022-02-18	59.000	59.000	51.300	51.300	49.673	199,546
2022-02-17	55.050	57.200	53.900	54.250	52.529	637,070
2022-02-16	55.050	58.400	55.050	56.450	54.660	403,291
2022-02-15	54.550	57.950	54.550	57.400	55.580	1,054,707
2022-02-14	58.400	58.400	53.450	55.650	53.885	414,907
2022-02-11	61.000	61.000	58.200	59.400	57.516	328,353
2022-02-10	66.000	66.200	61.250	62.000	60.034	186,707
2022-02-09	64.100	66.550	63.050	66.000	63.907	158,748
2022-02-08	65.800	66.700	61.500	63.000	61.002	460,062
2022-02-07	67.700	67.700	62.750	63.000	61.002	184,123
2022-02-04	69.850	69.850	64.400	65.200	63.132	139,009
2022-02-03	71.100	71.150	66.100	67.150	65.020	295,179
2022-02-02	70.400	71.650	69.850	71.100	68.845	150,056
2022-02-01	66.950	70.950	66.850	70.400	68.167	208,048
2022-01-31	67.300	68.150	64.750	65.950	63.858	408,749
2022-01-28	64.500	64.900	58.300	63.150	61.147	248,369
2022-01-27	59.550	64.650	59.550	63.950	61.922	534,244
2022-01-26	61.100	63.750	60.750	62.650	60.663	229,446
2022-01-25	63.050	64.600	58.050	61.050	59.114	863,573
2022-01-24	66.100	66.250	63.000	63.700	61.680	1,514,638
2022-01-21	67.900	68.350	65.400	66.250	64.149	275,413
2022-01-20	68.050	68.750	64.050	68.750	66.570	304,962
2022-01-19	61.250	65.800	61.250	65.250	63.181	288,022
2022-01-18	65.050	65.400	62.800	64.850	62.793	2,028,595
2022-01-17	67.450	67.600	64.000	65.900	63.810	191,754
2022-01-14	70.050	70.200	65.900	67.400	65.262	238,206
2022-01-13	73.050	73.650	71.000	71.700	69.426	138,708
2022-01-12	70.050	74.850	70.000	73.000	70.685	202,605

← NewerPage 20 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.