Vimian Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	75.000	75.000	67.700	69.650	67.441	2,524,899
2022-01-10	77.050	77.050	69.900	70.800	68.555	490,140
2022-01-07	78.850	78.850	70.100	72.400	70.104	265,040
2022-01-05	80.050	81.400	75.500	77.300	74.848	447,273
2022-01-04	83.900	83.900	80.000	80.750	78.189	312,456
2022-01-03	83.050	83.050	79.900	80.500	77.947	290,493
2021-12-30	77.400	80.500	77.200	79.350	76.833	106,444
2021-12-29	75.900	78.300	74.600	77.200	74.752	323,520
2021-12-28	75.000	76.450	74.200	75.850	73.444	52,964
2021-12-27	75.600	76.250	73.000	74.750	72.379	56,067
2021-12-23	72.850	74.750	72.850	74.100	71.750	115,116
2021-12-22	70.850	73.400	70.850	72.850	70.540	601,698
2021-12-21	69.000	71.550	69.000	70.850	68.603	271,219
2021-12-20	71.000	71.200	66.150	69.300	67.102	266,421
2021-12-17	67.400	70.000	65.200	69.700	67.489	457,152
2021-12-16	65.700	67.650	64.300	67.400	65.262	222,311
2021-12-15	61.250	64.000	60.700	63.150	61.147	223,805
2021-12-14	65.550	65.600	61.200	61.600	59.646	335,386
2021-12-13	71.050	71.800	66.000	66.100	64.004	350,411
2021-12-10	69.200	72.550	66.500	70.500	68.264	577,809
2021-12-09	67.000	67.950	64.250	66.000	63.907	315,009
2021-12-08	66.950	67.500	64.500	66.650	64.536	280,748
2021-12-07	64.950	67.300	62.800	67.300	65.166	1,232,202
2021-12-06	68.500	68.500	60.700	63.050	61.050	715,750
2021-12-03	66.400	68.250	61.000	62.900	60.905	2,503,061
2021-12-02	69.900	69.900	63.300	66.150	64.052	614,388
2021-12-01	69.950	69.950	65.800	69.450	67.247	635,037
2021-11-30	74.800	77.000	68.050	68.050	65.892	3,751,182
2021-11-29	78.950	79.300	74.600	74.850	72.476	694,907
2021-11-26	85.800	85.850	68.050	79.000	76.494	1,316,725
2021-11-25	91.300	91.300	86.900	88.200	85.403	242,054
2021-11-24	94.000	94.000	88.750	90.650	87.775	418,308
2021-11-23	98.000	98.000	90.350	92.750	89.808	316,691
2021-11-22	102.30	102.30	93.250	94.500	91.503	361,103
2021-11-19	100.00	102.40	99.550	101.10	97.894	685,634
2021-11-18	99.200	102.20	98.550	98.950	95.812	448,821
2021-11-17	100.60	103.30	98.900	101.50	98.281	261,611
2021-11-16	98.200	100.50	97.900	99.050	95.909	443,372
2021-11-15	98.000	101.90	96.050	98.200	95.085	384,309
2021-11-12	95.400	98.450	94.750	96.000	92.955	360,606
2021-11-11	92.800	94.750	91.000	94.700	91.697	116,826
2021-11-10	95.300	95.850	92.500	93.150	90.196	114,610
2021-11-09	96.000	96.450	94.500	95.350	92.326	61,514
2021-11-08	96.750	97.900	94.200	95.000	91.987	47,509
2021-11-05	95.000	100.00	94.500	96.750	93.681	30,780
2021-11-04	92.700	98.500	92.700	95.000	91.987	80,763
2021-11-03	92.650	94.300	91.150	92.750	89.808	27,119
2021-11-02	96.900	97.250	91.450	92.700	89.760	332,970
2021-11-01	94.800	97.950	94.050	96.900	93.827	114,801
2021-10-29	93.400	94.800	91.300	94.750	91.745	126,276
2021-10-28	97.000	97.000	90.150	92.300	89.373	691,381
2021-10-27	94.650	97.650	93.450	94.600	91.600	141,595
2021-10-26	99.800	99.800	93.850	95.800	92.762	164,697
2021-10-25	91.400	99.000	89.250	95.800	92.762	502,917
2021-10-22	92.250	92.250	89.350	91.400	88.501	41,551
2021-10-21	89.600	92.000	86.900	90.800	87.920	105,005
2021-10-20	86.900	89.900	85.750	88.250	85.451	281,756
2021-10-19	87.500	87.500	84.100	87.000	84.241	109,062
2021-10-18	88.400	89.000	83.950	85.100	82.401	160,319
2021-10-15	85.450	87.000	84.000	87.000	84.241	949,842

← NewerPage 21 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.