Vimian Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	30.460	30.680	30.000	30.060	30.060	49,293
2025-10-30	30.500	31.300	30.340	30.380	30.380	180,664
2025-10-29	30.500	30.760	30.180	30.420	30.420	157,942
2025-10-28	31.100	31.200	30.480	30.700	30.700	163,734
2025-10-27	31.780	31.800	31.000	31.280	31.280	190,232
2025-10-24	32.440	32.760	31.640	31.760	31.760	367,060
2025-10-23	32.500	32.540	31.920	32.420	32.420	290,143
2025-10-22	32.000	32.760	31.320	32.740	32.740	1,235,028
2025-10-21	29.660	29.880	29.020	29.620	29.620	384,268
2025-10-20	29.340	29.540	28.880	29.460	29.460	170,182
2025-10-17	29.220	29.440	29.000	29.340	29.340	187,076
2025-10-16	29.720	29.800	29.200	29.240	29.240	217,905
2025-10-15	28.540	29.640	28.540	29.240	29.240	321,131
2025-10-14	29.020	29.220	28.020	28.560	28.560	287,455
2025-10-13	28.900	28.900	28.020	28.400	28.400	150,967
2025-10-10	28.620	28.960	28.020	28.020	28.020	758,415
2025-10-09	28.660	28.780	28.100	28.620	28.620	192,783
2025-10-08	28.000	28.900	27.800	28.660	28.660	335,309
2025-10-07	28.480	28.780	27.940	27.940	27.940	349,658
2025-10-06	28.540	28.920	28.280	28.640	28.640	867,384
2025-10-03	28.780	28.900	28.160	28.600	28.600	233,173
2025-10-02	28.500	28.920	28.200	28.480	28.480	296,863
2025-10-01	28.520	28.940	28.100	28.100	28.100	263,146
2025-09-30	28.600	28.780	27.960	28.480	28.480	465,286
2025-09-29	28.900	29.360	28.200	28.540	28.540	172,260
2025-09-26	28.980	29.020	28.500	28.880	28.880	314,860
2025-09-25	29.980	30.060	28.860	28.940	28.940	597,065
2025-09-24	29.120	30.440	29.120	30.120	30.120	334,500
2025-09-23	30.500	30.500	29.300	29.480	29.480	449,506
2025-09-22	30.340	30.800	30.040	30.300	30.300	291,760
2025-09-19	30.740	30.900	29.720	30.300	30.300	7,080,278
2025-09-18	31.180	31.400	30.200	30.500	30.500	7,173,961
2025-09-17	30.980	30.980	30.020	30.180	30.180	331,589
2025-09-16	31.040	31.220	30.720	30.760	30.760	230,464
2025-09-15	31.500	31.880	30.800	30.800	30.800	250,177
2025-09-12	31.660	31.960	31.100	31.360	31.360	202,322
2025-09-11	30.840	31.380	30.800	31.160	31.160	162,933
2025-09-10	31.160	31.580	30.500	30.900	30.900	234,024
2025-09-09	30.960	31.500	30.740	31.140	31.140	204,353
2025-09-08	30.540	31.300	30.400	30.960	30.960	227,139
2025-09-05	30.560	30.800	30.100	30.420	30.420	194,490
2025-09-04	30.140	30.820	30.140	30.280	30.280	245,603
2025-09-03	30.280	30.880	30.000	30.240	30.240	376,896
2025-09-02	31.780	31.780	30.080	30.080	30.080	337,890
2025-09-01	31.400	32.240	31.400	31.620	31.620	259,240
2025-08-29	31.540	31.900	31.080	31.080	31.080	258,438
2025-08-28	32.620	32.940	31.560	31.560	31.560	520,616
2025-08-27	32.740	32.920	32.480	32.600	32.600	313,316
2025-08-26	33.140	33.140	32.640	32.740	32.740	534,023
2025-08-25	32.420	33.000	32.080	32.760	32.760	266,287
2025-08-22	32.320	32.520	31.900	32.320	32.320	404,928
2025-08-21	32.200	32.300	31.700	32.200	32.200	272,884
2025-08-20	31.400	32.340	31.020	32.080	32.080	318,094
2025-08-19	31.700	31.700	30.820	31.400	31.400	560,347
2025-08-18	31.280	31.920	31.020	31.360	31.360	335,763
2025-08-15	30.820	31.080	30.540	31.080	31.080	1,149,389
2025-08-14	31.500	31.580	30.760	30.800	30.800	318,880
2025-08-13	31.740	32.040	31.420	31.500	31.500	359,521
2025-08-12	32.080	32.440	31.280	31.660	31.660	535,839
2025-08-11	31.900	32.160	31.440	31.880	31.880	464,662

← NewerPage 5 of 21 · 1,260 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.