Vimian Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	28.550	28.650	28.050	28.150	28.150	271,520
2026-04-27	28.450	28.750	28.200	28.550	28.550	87,104
2026-04-24	28.950	28.950	28.250	28.450	28.450	156,546
2026-04-23	29.750	29.900	29.000	29.000	29.000	81,134
2026-04-22	29.950	30.200	29.600	29.850	29.850	340,184
2026-04-21	29.600	30.350	29.600	29.950	29.950	201,940
2026-04-20	30.800	31.050	30.050	30.100	30.100	275,871
2026-04-17	30.400	30.900	30.200	30.900	30.900	319,469
2026-04-16	30.400	30.400	29.750	30.300	30.300	265,905
2026-04-15	30.850	31.200	30.150	30.200	30.200	169,594
2026-04-14	30.750	31.350	30.750	30.850	30.850	410,007
2026-04-13	30.650	30.750	29.750	30.750	30.750	349,451
2026-04-10	29.700	30.950	29.500	30.500	30.500	748,414
2026-04-09	30.000	30.000	28.900	29.600	29.600	152,049
2026-04-08	29.700	30.000	29.200	29.250	29.250	197,362
2026-04-07	28.650	29.800	28.650	29.100	29.100	379,330
2026-04-02	28.600	28.940	28.300	28.680	28.680	47,904
2026-04-01	28.300	29.160	28.300	28.880	28.880	438,526
2026-03-31	27.820	28.120	27.220	28.000	28.000	315,918
2026-03-30	27.000	28.720	26.420	27.600	27.600	80,726
2026-03-27	26.940	27.300	26.340	27.280	27.280	79,131
2026-03-26	26.200	27.080	25.560	26.900	26.900	121,174
2026-03-25	25.500	26.300	25.500	26.140	26.140	100,914
2026-03-24	25.060	25.500	24.920	25.500	25.500	95,204
2026-03-23	25.000	25.640	24.180	25.040	25.040	224,325
2026-03-20	27.940	27.940	25.520	25.520	25.520	161,793
2026-03-19	25.740	26.020	25.400	25.960	25.960	108,241
2026-03-18	27.080	27.380	26.000	26.260	26.260	134,823
2026-03-17	26.040	27.400	26.000	27.080	27.080	171,063
2026-03-16	26.000	26.340	25.320	26.040	26.040	275,269
2026-03-13	25.360	26.120	25.280	26.120	26.120	164,626
2026-03-12	25.500	25.740	25.180	25.380	25.380	145,336
2026-03-11	26.000	26.000	25.080	25.480	25.480	170,203
2026-03-10	24.920	25.960	24.920	25.960	25.960	147,710
2026-03-09	25.200	25.240	24.420	24.920	24.920	324,669
2026-03-06	25.080	25.680	24.640	25.200	25.200	692,626
2026-03-05	25.000	25.600	24.520	25.040	25.040	155,420
2026-03-04	25.200	25.300	24.560	25.140	25.140	225,507
2026-03-03	25.840	25.840	24.840	25.000	25.000	342,757
2026-03-02	26.100	26.560	25.580	25.740	25.740	236,121
2026-02-27	26.900	27.000	26.420	26.580	26.580	807,906
2026-02-26	26.980	27.100	26.560	26.900	26.900	406,939
2026-02-25	26.560	27.000	26.220	26.940	26.940	181,387
2026-02-24	27.400	27.400	26.140	26.560	26.560	252,589
2026-02-23	26.600	26.980	26.120	26.540	26.540	738,696
2026-02-20	26.680	26.680	25.740	26.660	26.660	616,856
2026-02-19	26.720	27.000	26.280	26.660	26.660	343,048
2026-02-18	26.800	27.100	26.260	26.520	26.520	168,094
2026-02-17	26.920	27.200	26.340	26.800	26.800	184,498
2026-02-16	27.700	27.700	26.740	26.820	26.820	312,451
2026-02-13	28.380	28.920	27.800	27.840	27.840	587,295
2026-02-12	26.500	28.700	26.100	27.940	27.940	1,727,080
2026-02-11	26.220	26.220	24.980	25.140	25.140	665,760
2026-02-10	26.040	26.820	26.040	26.500	26.500	408,612
2026-02-09	26.640	27.000	26.040	26.300	26.300	257,900
2026-02-06	26.460	26.800	26.000	26.620	26.620	140,962
2026-02-05	26.620	26.800	26.060	26.400	26.400	162,499
2026-02-04	26.260	26.640	26.000	26.640	26.640	247,574
2026-02-03	26.660	27.640	26.040	26.460	26.460	213,858
2026-02-02	26.680	26.680	26.200	26.620	26.620	192,863

← NewerPage 3 of 21 · 1,259 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.