Vimian Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	27.240	27.240	26.140	26.700	26.700	248,505
2026-01-29	27.800	27.800	26.900	27.260	27.260	427,971
2026-01-28	28.700	28.700	27.400	27.800	27.800	139,359
2026-01-27	27.840	28.060	27.400	28.040	28.040	220,169
2026-01-26	28.240	28.520	27.660	27.860	27.860	100,019
2026-01-23	28.480	28.600	27.900	28.240	28.240	152,425
2026-01-22	28.860	29.120	28.640	28.760	28.760	174,209
2026-01-21	29.000	29.000	28.220	28.520	28.520	145,665
2026-01-20	29.320	29.320	28.620	28.780	28.780	166,824
2026-01-19	30.300	30.340	29.460	29.500	29.500	229,701
2026-01-16	30.960	31.080	30.200	30.720	30.720	207,495
2026-01-15	30.780	31.660	30.780	30.940	30.940	209,173
2026-01-14	32.000	32.000	30.740	31.300	31.300	262,387
2026-01-13	32.480	32.480	31.700	31.960	31.960	156,355
2026-01-12	32.540	32.940	31.900	32.480	32.480	261,758
2026-01-09	32.020	32.580	31.880	32.520	32.520	63,954
2026-01-08	32.480	32.480	31.460	32.060	32.060	151,978
2026-01-07	30.100	32.580	30.100	32.580	32.580	888,469
2026-01-05	31.020	31.020	29.900	30.000	30.000	66,621
2026-01-02	30.460	31.140	30.040	30.680	30.680	183,114
2025-12-30	30.640	30.680	30.080	30.340	30.340	127,239
2025-12-29	30.400	30.760	29.420	30.640	30.640	191,309
2025-12-23	29.540	29.960	29.420	29.580	29.580	81,605
2025-12-22	30.000	30.200	29.260	29.540	29.540	186,757
2025-12-19	28.880	29.880	28.380	29.880	29.880	376,726
2025-12-18	29.020	29.500	28.540	28.860	28.860	196,498
2025-12-17	29.140	29.360	28.440	29.200	29.200	141,499
2025-12-16	28.160	29.260	28.160	28.940	28.940	181,641
2025-12-15	28.780	29.100	28.300	28.320	28.320	114,782
2025-12-12	28.100	29.080	28.100	28.840	28.840	177,439
2025-12-11	29.440	29.500	27.900	28.100	28.100	298,481
2025-12-10	29.300	29.700	29.300	29.340	29.340	113,263
2025-12-09	29.900	30.180	29.540	29.740	29.740	137,169
2025-12-08	30.240	30.260	29.700	29.960	29.960	104,391
2025-12-05	29.920	30.700	29.920	30.240	30.240	104,156
2025-12-04	29.280	30.100	29.180	29.940	29.940	196,335
2025-12-03	28.660	29.300	28.660	29.000	29.000	284,625
2025-12-02	29.080	30.000	28.800	28.800	28.800	523,888
2025-12-01	30.300	30.400	29.100	29.900	29.900	319,292
2025-11-28	31.020	31.180	30.060	30.060	30.060	1,044,447
2025-11-27	31.320	31.880	30.920	31.000	31.000	502,565
2025-11-26	30.980	31.900	30.260	31.500	31.500	365,351
2025-11-25	29.840	31.000	29.820	30.960	30.960	444,347
2025-11-24	29.520	30.120	28.140	29.400	29.400	970,103
2025-11-21	29.980	29.980	28.780	29.020	29.020	324,450
2025-11-20	29.580	29.920	29.140	29.220	29.220	167,192
2025-11-19	29.700	30.300	29.220	29.480	29.480	428,088
2025-11-18	30.120	30.460	29.180	29.700	29.700	321,051
2025-11-17	30.020	31.000	30.020	30.680	30.680	225,849
2025-11-14	31.340	31.340	30.140	30.640	30.640	127,439
2025-11-13	31.260	31.440	30.840	30.940	30.940	119,762
2025-11-12	31.160	31.360	30.600	30.760	30.760	196,039
2025-11-11	29.860	31.400	29.800	31.260	31.260	168,734
2025-11-10	30.020	30.440	29.640	29.660	29.660	137,194
2025-11-07	29.400	29.860	29.300	29.800	29.800	223,061
2025-11-06	29.100	29.360	28.720	29.360	29.360	212,127
2025-11-05	30.000	30.000	29.080	29.140	29.140	167,423
2025-11-04	30.340	30.600	29.580	29.840	29.840	173,561
2025-11-03	30.060	30.660	29.820	30.380	30.380	183,014
2025-10-31	30.460	30.680	30.000	30.060	30.060	49,293

← NewerPage 4 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.