Vimian Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	39.060	39.060	37.120	37.620	37.620	213,824
2025-05-12	39.600	40.000	38.220	38.760	38.760	178,726
2025-05-09	38.040	39.860	38.020	39.400	39.400	208,991
2025-05-08	38.080	38.120	37.540	38.040	38.040	81,249
2025-05-07	38.680	38.680	36.500	37.420	37.420	144,225
2025-05-06	38.540	38.540	37.420	37.420	37.420	260,751
2025-05-05	38.520	39.500	37.900	38.560	38.560	210,084
2025-05-02	38.240	39.600	37.680	38.520	38.520	245,578
2025-04-30	38.200	38.960	37.140	38.960	38.960	94,246
2025-04-29	37.020	38.080	35.080	37.480	37.480	451,308
2025-04-28	35.940	36.840	35.940	36.260	36.260	203,103
2025-04-25	37.140	37.880	35.760	35.940	35.940	137,409
2025-04-24	37.420	38.340	36.740	37.640	37.640	202,800
2025-04-23	35.720	38.220	35.420	37.440	37.440	522,719
2025-04-22	37.500	37.500	34.300	35.420	35.420	1,063,532
2025-04-17	38.060	38.240	37.320	37.520	37.520	47,557
2025-04-16	39.060	39.060	38.140	38.600	38.600	219,642
2025-04-15	38.120	39.220	37.500	39.060	39.060	276,481
2025-04-14	37.840	38.020	36.760	37.900	37.900	473,452
2025-04-11	39.020	39.100	36.020	36.680	36.680	369,964
2025-04-10	40.100	40.740	38.100	39.020	39.020	704,481
2025-04-09	39.980	39.980	37.480	37.600	37.600	281,696
2025-04-08	41.780	41.780	39.320	40.480	40.480	251,108
2025-04-07	35.000	41.940	34.700	39.600	39.600	1,076,361
2025-04-04	41.050	41.850	39.600	40.150	40.150	563,727
2025-04-03	43.050	43.150	41.000	41.000	41.000	628,536
2025-04-02	44.500	44.500	42.900	44.100	44.100	523,700
2025-04-01	42.800	44.700	42.000	44.500	44.500	276,948
2025-03-31	41.400	42.650	40.100	42.500	42.500	505,411
2025-03-28	40.000	41.400	39.750	41.400	41.400	900,944
2025-03-27	39.900	40.700	39.800	40.600	40.600	89,687
2025-03-26	40.550	40.650	39.700	39.900	39.900	590,276
2025-03-25	39.950	40.850	39.800	40.450	40.450	309,927
2025-03-24	40.050	40.450	39.650	40.350	40.350	174,940
2025-03-21	39.800	40.050	39.100	40.050	40.050	457,942
2025-03-20	38.600	40.000	38.600	39.800	39.800	777,487
2025-03-19	38.150	38.850	37.850	38.850	38.850	109,793
2025-03-18	39.550	40.150	37.800	37.900	37.900	429,666
2025-03-17	39.500	39.600	38.500	39.500	39.500	376,932
2025-03-14	37.850	38.850	37.700	38.250	38.250	410,191
2025-03-13	37.400	37.850	36.700	37.700	37.700	482,287
2025-03-12	37.900	37.900	35.900	37.350	37.350	327,967
2025-03-11	37.900	38.300	35.700	35.850	35.850	452,087
2025-03-10	38.250	38.450	37.500	38.000	38.000	540,847
2025-03-07	36.500	38.250	36.450	38.250	38.250	272,776
2025-03-06	37.550	37.550	35.700	36.850	36.850	450,055
2025-03-05	37.900	38.950	36.700	36.800	36.800	210,405
2025-03-04	39.000	39.250	37.750	37.850	37.850	263,511
2025-03-03	40.050	40.350	39.250	39.500	39.500	167,977
2025-02-28	39.550	40.500	38.850	40.350	40.350	930,727
2025-02-27	41.600	41.600	39.600	39.900	39.900	250,427
2025-02-26	41.650	42.100	41.350	41.350	41.350	114,565
2025-02-25	42.050	42.800	41.900	42.000	42.000	83,559
2025-02-24	43.400	43.400	42.300	42.650	42.650	163,710
2025-02-21	45.000	45.200	43.400	43.400	43.400	392,688
2025-02-20	46.450	46.700	44.850	44.850	44.850	260,142
2025-02-19	46.900	47.300	46.300	47.000	47.000	558,955
2025-02-18	46.650	47.250	46.050	46.900	46.900	556,118
2025-02-17	46.800	46.900	45.700	46.900	46.900	589,445
2025-02-14	44.450	46.750	44.150	45.950	45.950	1,497,848

← NewerPage 7 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.