Vimian Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	32.500	32.900	31.740	31.800	31.800	374,218
2025-08-07	31.500	32.500	31.500	32.440	32.440	1,047,589
2025-08-06	32.660	32.660	31.380	31.500	31.500	859,437
2025-08-05	32.720	32.900	31.380	32.580	32.580	1,346,875
2025-08-04	33.100	33.460	32.300	32.640	32.640	1,326,147
2025-08-01	33.000	33.700	32.900	33.300	33.300	595,827
2025-07-31	34.020	34.760	32.520	33.420	33.420	589,035
2025-07-30	34.360	34.360	33.600	33.720	33.720	496,502
2025-07-29	36.280	36.400	34.000	34.000	34.000	728,018
2025-07-28	37.000	37.620	36.000	36.260	36.260	331,803
2025-07-25	36.280	37.320	36.160	36.700	36.700	506,937
2025-07-24	37.620	37.800	35.640	35.940	35.940	473,443
2025-07-23	35.240	37.740	34.200	37.500	37.500	1,312,360
2025-07-22	35.860	36.200	34.600	35.120	35.120	809,862
2025-07-21	36.100	37.500	34.400	35.660	35.660	817,857
2025-07-18	41.800	41.800	34.400	37.240	37.240	4,137,983
2025-07-17	43.400	43.500	42.460	43.200	43.200	249,543
2025-07-16	42.900	43.440	42.600	43.360	43.360	128,967
2025-07-15	42.480	43.580	41.860	42.840	42.840	141,671
2025-07-14	41.760	42.380	41.700	42.300	42.300	190,930
2025-07-11	42.000	42.640	41.760	41.760	41.760	151,108
2025-07-10	42.200	42.920	41.960	42.780	42.780	137,355
2025-07-09	42.700	42.720	42.000	42.200	42.200	125,227
2025-07-08	41.780	42.800	41.720	42.540	42.540	506,861
2025-07-07	41.840	42.000	41.500	41.760	41.760	135,576
2025-07-04	41.980	42.660	41.560	41.800	41.800	215,615
2025-07-03	41.000	42.420	40.940	42.000	42.000	210,508
2025-07-02	39.900	41.080	39.600	41.020	41.020	190,005
2025-07-01	40.080	40.800	39.700	39.880	39.880	107,146
2025-06-30	39.460	40.660	38.820	40.000	40.000	1,067,953
2025-06-27	39.220	40.080	39.020	39.520	39.520	303,730
2025-06-26	40.520	40.580	39.220	39.300	39.300	250,969
2025-06-25	42.480	42.480	40.040	40.260	40.260	309,063
2025-06-24	41.980	42.300	41.220	41.880	41.880	459,560
2025-06-23	39.460	41.140	39.460	41.000	41.000	169,647
2025-06-19	39.720	40.800	39.700	40.380	40.380	182,686
2025-06-18	41.000	41.000	39.340	40.040	40.040	327,492
2025-06-17	40.700	41.140	39.360	40.420	40.420	407,884
2025-06-16	39.400	41.000	39.380	40.300	40.300	370,329
2025-06-13	41.360	42.100	39.400	39.400	39.400	3,497,106
2025-06-12	43.360	43.440	41.200	41.640	41.640	406,782
2025-06-11	45.240	45.240	42.820	43.340	43.340	304,623
2025-06-10	43.580	45.320	43.000	43.840	43.840	538,581
2025-06-09	42.580	44.400	42.540	43.740	43.740	220,688
2025-06-05	43.620	43.620	42.500	42.700	42.700	177,945
2025-06-04	43.500	43.500	42.160	42.880	42.880	185,681
2025-06-03	44.420	45.400	41.620	42.100	42.100	1,194,888
2025-06-02	44.800	45.720	42.620	44.420	44.420	1,311,676
2025-05-30	42.660	46.000	42.160	46.000	46.000	3,989,699
2025-05-28	41.020	42.660	41.020	42.600	42.600	141,534
2025-05-27	43.200	44.160	41.420	41.740	41.740	868,879
2025-05-26	40.480	43.900	40.280	43.040	43.040	553,734
2025-05-23	40.000	40.500	38.620	38.940	38.940	76,249
2025-05-22	39.300	40.520	39.300	40.000	40.000	86,959
2025-05-21	40.480	40.960	39.720	40.600	40.600	120,222
2025-05-20	40.640	41.400	39.660	40.520	40.520	87,535
2025-05-19	39.980	40.700	39.260	40.640	40.640	472,748
2025-05-16	39.860	40.000	39.180	39.880	39.880	156,336
2025-05-15	39.020	39.460	38.300	39.460	39.460	234,277
2025-05-14	37.700	39.100	37.500	38.660	38.660	433,117

← NewerPage 6 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.