Vivesto AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	0.259	0.259	0.244	0.244	24.414	17,313
2024-02-28	0.268	0.268	0.257	0.261	26.068	8,971
2024-02-27	0.288	0.288	0.256	0.268	26.807	17,225
2024-02-26	0.298	0.298	0.283	0.288	28.809	7,510
2024-02-23	0.300	0.300	0.290	0.298	29.767	2,668
2024-02-22	0.303	0.303	0.287	0.300	29.984	9,924
2024-02-21	0.304	0.309	0.292	0.303	30.332	8,571
2024-02-20	0.312	0.313	0.300	0.304	30.376	3,640
2024-02-19	0.310	0.320	0.301	0.312	31.159	4,263
2024-02-16	0.296	0.310	0.285	0.310	30.985	15,736
2024-02-15	0.313	0.313	0.290	0.296	29.593	8,406
2024-02-14	0.323	0.323	0.300	0.315	31.464	13,553
2024-02-13	0.336	0.336	0.317	0.323	32.334	9,346
2024-02-12	0.331	0.339	0.322	0.336	33.640	13,353
2024-02-09	0.331	0.333	0.322	0.331	33.074	8,287
2024-02-08	0.335	0.335	0.322	0.331	33.074	19,465
2024-02-07	0.347	0.351	0.331	0.335	33.509	11,413
2024-02-06	0.331	0.351	0.331	0.344	34.423	11,448
2024-02-05	0.342	0.350	0.325	0.342	34.206	8,951
2024-02-02	0.339	0.344	0.314	0.342	34.206	22,322
2024-02-01	0.332	0.354	0.324	0.340	33.988	20,984
2024-01-31	0.379	0.383	0.329	0.331	33.074	52,902
2024-01-30	0.321	0.479	0.316	0.368	36.773	419,688
2024-01-29	0.294	0.295	0.279	0.289	28.896	5,551
2024-01-26	0.293	0.293	0.284	0.293	29.332	4,952
2024-01-25	0.279	0.296	0.279	0.293	29.332	4,090
2024-01-24	0.278	0.291	0.275	0.283	28.331	6,276
2024-01-23	0.294	0.294	0.268	0.278	27.808	8,131
2024-01-22	0.323	0.334	0.279	0.286	28.592	30,040
2024-01-19	0.279	0.341	0.279	0.322	32.160	97,262
2024-01-18	0.276	0.286	0.264	0.277	27.678	10,590
2024-01-17	0.271	0.276	0.256	0.272	27.199	20,643
2024-01-16	0.262	0.277	0.252	0.271	27.069	15,874
2024-01-15	0.266	0.278	0.254	0.262	26.155	9,032
2024-01-12	0.275	0.280	0.258	0.266	26.633	13,143
2024-01-11	0.290	0.296	0.270	0.275	27.504	19,103
2024-01-10	0.315	0.315	0.283	0.290	29.027	27,420
2024-01-09	0.329	0.335	0.310	0.315	31.507	10,444
2024-01-08	0.293	0.326	0.293	0.313	31.333	24,252
2024-01-05	0.303	0.305	0.283	0.293	29.332	18,165
2024-01-04	0.322	0.323	0.299	0.304	30.419	19,831
2024-01-03	0.333	0.339	0.319	0.322	32.204	28,925
2024-01-02	0.354	0.363	0.319	0.333	33.248	38,455
2023-12-29	0.429	0.461	0.336	0.355	35.468	131,944
2023-12-28	0.390	0.474	0.390	0.428	42.779	272,743
2023-12-27	0.366	0.452	0.338	0.374	37.382	261,761
2023-12-22	0.374	0.374	0.270	0.289	28.896	194,752
2023-12-21	0.403	0.476	0.339	0.348	34.815	554,214
2023-12-20	0.565	0.789	0.409	0.409	40.907	1,290,138
2023-12-19	0.159	0.565	0.154	0.565	56.487	843,882
2023-12-18	0.169	0.169	0.160	0.163	16.259	5,277
2023-12-15	0.165	0.169	0.157	0.169	16.920	11,219
2023-12-14	0.154	0.167	0.151	0.163	16.259	5,086
2023-12-13	0.160	0.160	0.151	0.156	15.632	1,247
2023-12-12	0.169	0.170	0.153	0.161	16.119	20,472
2023-12-11	0.169	0.170	0.159	0.169	16.937	6,006
2023-12-08	0.148	0.170	0.142	0.169	16.937	17,827
2023-12-07	0.146	0.154	0.142	0.146	14.640	4,140
2023-12-06	0.151	0.151	0.144	0.146	14.553	5,141
2023-12-05	0.158	0.158	0.145	0.151	15.092	21,385

← NewerPage 12 of 21 · 1,257 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.