Vimian Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	41.800	42.600	41.100	42.000	42.000	2,538,374
2024-11-12	42.250	42.450	41.850	42.100	42.100	236,734
2024-11-11	43.300	43.800	42.500	42.500	42.500	223,676
2024-11-08	42.800	43.400	42.650	43.250	43.250	194,197
2024-11-07	43.000	43.400	42.100	42.950	42.950	266,007
2024-11-06	43.900	44.700	42.650	42.650	42.650	358,042
2024-11-05	44.700	44.700	43.750	44.000	44.000	250,109
2024-11-04	44.050	45.200	43.900	44.650	44.650	280,190
2024-11-01	43.900	44.400	43.850	43.950	43.950	48,237
2024-10-31	45.900	45.900	43.850	44.100	44.100	334,074
2024-10-30	44.900	45.500	44.300	44.400	44.400	296,841
2024-10-29	45.550	45.850	44.800	45.300	45.300	230,841
2024-10-28	45.300	46.000	44.350	45.550	45.550	533,152
2024-10-25	44.000	45.600	43.850	45.300	45.300	341,305
2024-10-24	41.550	45.600	41.550	45.600	45.600	796,249
2024-10-23	41.350	42.600	41.200	42.100	42.100	627,021
2024-10-22	42.100	42.100	41.000	41.600	41.600	373,348
2024-10-21	42.700	43.000	41.750	41.750	41.750	273,257
2024-10-18	44.750	44.750	42.550	42.800	42.800	182,989
2024-10-17	44.150	44.150	43.250	43.250	43.250	178,972
2024-10-16	44.400	44.850	43.700	44.150	44.150	433,205
2024-10-15	44.550	45.500	44.100	44.500	44.500	354,391
2024-10-14	45.600	45.600	44.250	44.500	44.500	551,828
2024-10-11	44.950	45.600	44.850	45.200	45.200	217,508
2024-10-10	45.750	45.900	44.850	44.950	44.950	401,271
2024-10-09	46.550	46.800	45.700	45.750	45.750	469,714
2024-10-08	46.000	47.200	46.000	46.550	46.550	2,069,558
2024-10-07	45.250	47.000	45.250	46.200	46.200	268,124
2024-10-04	45.250	45.900	44.700	45.250	45.250	2,310,149
2024-10-03	45.000	45.900	45.000	45.250	45.250	4,255,343
2024-10-02	45.950	46.350	45.050	45.250	45.250	429,512
2024-10-01	46.650	46.850	45.700	45.950	45.950	452,763
2024-09-30	45.550	46.850	45.150	46.700	46.700	561,146
2024-09-27	45.650	45.800	45.050	45.450	45.450	219,488
2024-09-26	44.350	45.900	44.150	45.750	45.750	967,112
2024-09-25	42.600	44.500	42.500	44.350	44.350	555,121
2024-09-24	43.650	43.900	41.000	42.800	42.800	938,776
2024-09-23	44.950	44.950	42.900	43.600	43.600	400,008
2024-09-20	43.750	43.950	42.550	43.050	43.050	589,019
2024-09-19	44.000	44.000	42.650	43.700	43.700	484,777
2024-09-18	43.200	43.700	42.600	43.000	43.000	1,379,994
2024-09-17	43.250	43.650	42.800	43.000	43.000	391,426
2024-09-16	43.250	43.850	43.000	43.100	43.100	266,909
2024-09-13	43.000	43.900	42.100	43.550	43.550	444,482
2024-09-12	45.450	45.700	43.700	43.950	43.950	466,588
2024-09-11	45.350	45.950	44.700	45.400	45.400	613,362
2024-09-10	44.950	45.400	44.450	45.300	45.300	376,621
2024-09-09	43.300	45.000	43.100	45.000	45.000	1,673,278
2024-09-06	43.000	43.900	42.500	42.800	42.800	490,181
2024-09-05	42.750	43.450	42.300	43.000	43.000	886,325
2024-09-04	41.350	42.750	41.350	42.750	42.750	862,049
2024-09-03	42.950	43.500	41.800	41.950	41.950	1,360,672
2024-09-02	42.000	42.550	41.500	42.400	42.400	193,676
2024-08-30	41.700	42.850	41.200	42.850	42.850	509,547
2024-08-29	41.200	41.450	40.550	41.400	41.400	247,270
2024-08-28	41.700	42.600	41.200	41.200	41.200	254,726
2024-08-27	42.900	43.000	41.700	41.700	41.700	727,276
2024-08-26	40.800	43.500	40.650	42.900	42.900	488,631
2024-08-23	40.150	41.000	39.350	40.800	40.800	947,556
2024-08-22	39.100	40.800	38.900	40.400	40.400	304,201

← NewerPage 9 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.