Vimian Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 41.000 | 45.800 | 40.700 | 44.350 | 44.350 | 2,935,061 |
| 2025-02-12 | 39.200 | 40.150 | 39.200 | 39.650 | 39.650 | 299,825 |
| 2025-02-11 | 39.900 | 39.950 | 38.600 | 39.200 | 39.200 | 2,498,574 |
| 2025-02-10 | 39.950 | 40.200 | 39.750 | 39.950 | 39.950 | 176,643 |
| 2025-02-07 | 40.150 | 40.300 | 39.500 | 39.650 | 39.650 | 177,468 |
| 2025-02-06 | 39.700 | 40.550 | 39.150 | 40.150 | 40.150 | 260,175 |
| 2025-02-05 | 39.150 | 39.950 | 39.150 | 39.700 | 39.700 | 261,588 |
| 2025-02-04 | 39.950 | 40.600 | 39.550 | 39.600 | 39.600 | 1,045,337 |
| 2025-02-03 | 38.000 | 40.200 | 38.000 | 40.000 | 40.000 | 119,825 |
| 2025-01-31 | 40.350 | 40.700 | 39.650 | 40.650 | 40.650 | 134,479 |
| 2025-01-30 | 40.600 | 40.600 | 39.600 | 40.350 | 40.350 | 712,855 |
| 2025-01-29 | 39.600 | 40.000 | 39.050 | 39.500 | 39.500 | 380,213 |
| 2025-01-28 | 40.250 | 40.600 | 39.550 | 39.700 | 39.700 | 112,902 |
| 2025-01-27 | 39.450 | 40.700 | 39.400 | 40.200 | 40.200 | 322,602 |
| 2025-01-24 | 38.750 | 39.900 | 38.750 | 39.500 | 39.500 | 2,169,624 |
| 2025-01-23 | 39.850 | 40.000 | 38.700 | 38.700 | 38.700 | 1,177,245 |
| 2025-01-22 | 40.650 | 41.400 | 40.000 | 40.000 | 40.000 | 190,792 |
| 2025-01-21 | 40.350 | 40.600 | 39.900 | 40.350 | 40.350 | 901,974 |
| 2025-01-20 | 40.050 | 40.200 | 39.400 | 39.850 | 39.850 | 267,033 |
| 2025-01-17 | 39.800 | 40.300 | 39.700 | 39.950 | 39.950 | 460,939 |
| 2025-01-16 | 39.950 | 39.950 | 38.950 | 39.700 | 39.700 | 131,150 |
| 2025-01-15 | 38.250 | 39.650 | 38.250 | 39.650 | 39.650 | 1,449,989 |
| 2025-01-14 | 36.900 | 38.550 | 36.900 | 38.300 | 38.300 | 509,101 |
| 2025-01-13 | 37.300 | 37.650 | 36.750 | 37.350 | 37.350 | 189,493 |
| 2025-01-10 | 39.000 | 39.000 | 36.600 | 37.050 | 37.050 | 594,033 |
| 2025-01-09 | 38.050 | 38.350 | 36.700 | 37.000 | 37.000 | 274,442 |
| 2025-01-08 | 40.000 | 40.000 | 38.250 | 38.250 | 38.250 | 291,493 |
| 2025-01-07 | 40.000 | 41.550 | 39.800 | 39.800 | 39.800 | 324,612 |
| 2025-01-03 | 40.050 | 40.650 | 39.300 | 39.450 | 39.450 | 473,090 |
| 2025-01-02 | 40.350 | 40.350 | 39.700 | 40.200 | 40.200 | 113,453 |
| 2024-12-30 | 40.150 | 40.400 | 39.350 | 39.800 | 39.800 | 181,695 |
| 2024-12-27 | 41.050 | 41.250 | 40.150 | 40.150 | 40.150 | 219,770 |
| 2024-12-23 | 42.000 | 42.000 | 40.650 | 41.000 | 41.000 | 203,627 |
| 2024-12-20 | 41.200 | 42.600 | 40.000 | 42.100 | 42.100 | 1,232,254 |
| 2024-12-19 | 42.200 | 42.700 | 41.000 | 41.250 | 41.250 | 886,874 |
| 2024-12-18 | 41.650 | 42.400 | 41.000 | 42.200 | 42.200 | 418,117 |
| 2024-12-17 | 40.500 | 41.650 | 40.500 | 41.000 | 41.000 | 280,747 |
| 2024-12-16 | 40.000 | 41.300 | 40.000 | 40.950 | 40.950 | 143,756 |
| 2024-12-13 | 41.050 | 41.350 | 40.550 | 40.550 | 40.550 | 121,244 |
| 2024-12-12 | 41.450 | 41.450 | 40.650 | 41.000 | 41.000 | 158,462 |
| 2024-12-11 | 40.800 | 41.200 | 40.200 | 40.950 | 40.950 | 198,976 |
| 2024-12-10 | 41.400 | 41.650 | 40.700 | 40.800 | 40.800 | 135,088 |
| 2024-12-09 | 42.200 | 42.500 | 41.400 | 41.400 | 41.400 | 163,035 |
| 2024-12-06 | 41.650 | 42.250 | 41.400 | 42.150 | 42.150 | 114,194 |
| 2024-12-05 | 42.500 | 42.650 | 40.650 | 41.150 | 41.150 | 1,229,839 |
| 2024-12-04 | 46.300 | 46.300 | 42.250 | 42.600 | 42.600 | 1,199,624 |
| 2024-12-03 | 45.000 | 45.550 | 44.500 | 44.600 | 44.600 | 797,441 |
| 2024-12-02 | 44.700 | 45.700 | 44.250 | 45.000 | 45.000 | 1,538,151 |
| 2024-11-29 | 44.800 | 44.850 | 44.250 | 44.850 | 44.850 | 253,057 |
| 2024-11-28 | 44.150 | 45.000 | 44.150 | 44.600 | 44.600 | 177,479 |
| 2024-11-27 | 43.950 | 44.500 | 43.750 | 44.300 | 44.300 | 142,384 |
| 2024-11-26 | 43.350 | 43.750 | 42.350 | 43.750 | 43.750 | 1,408,141 |
| 2024-11-25 | 44.300 | 45.250 | 44.050 | 44.900 | 44.900 | 1,375,928 |
| 2024-11-22 | 42.000 | 44.100 | 42.000 | 44.000 | 44.000 | 416,651 |
| 2024-11-21 | 43.350 | 43.350 | 42.500 | 42.850 | 42.850 | 150,940 |
| 2024-11-20 | 43.150 | 43.400 | 42.300 | 42.350 | 42.350 | 218,114 |
| 2024-11-19 | 42.500 | 43.850 | 41.500 | 43.150 | 43.150 | 1,199,455 |
| 2024-11-18 | 42.150 | 42.500 | 40.450 | 42.000 | 42.000 | 376,571 |
| 2024-11-15 | 41.200 | 42.300 | 41.000 | 42.300 | 42.300 | 458,341 |
| 2024-11-14 | 42.000 | 42.150 | 41.200 | 41.900 | 41.900 | 170,371 |
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.