Vivesto AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	0.233	0.278	0.228	0.252	25.241	61,559
2023-06-15	0.245	0.261	0.220	0.226	22.630	33,199
2023-06-14	0.260	0.262	0.243	0.244	24.370	12,204
2023-06-13	0.259	0.279	0.253	0.260	26.024	5,751
2023-06-12	0.265	0.267	0.253	0.253	25.328	3,353
2023-06-09	0.266	0.283	0.253	0.265	26.459	5,202
2023-06-08	0.260	0.268	0.254	0.266	26.590	3,115
2023-06-07	0.260	0.265	0.254	0.260	25.981	2,134
2023-06-05	0.256	0.275	0.253	0.260	26.024	771
2023-06-02	0.252	0.269	0.248	0.256	25.589	5,346
2023-06-01	0.244	0.260	0.244	0.252	25.197	5,630
2023-05-31	0.257	0.269	0.244	0.248	24.806	10,577
2023-05-30	0.270	0.270	0.252	0.257	25.676	5,228
2023-05-29	0.248	0.275	0.248	0.270	26.982	6,746
2023-05-26	0.256	0.261	0.248	0.248	24.806	1,532
2023-05-25	0.271	0.274	0.245	0.256	25.545	1,626
2023-05-24	0.261	0.275	0.261	0.271	27.112	4,792
2023-05-23	0.260	0.260	0.253	0.259	25.937	636
2023-05-22	0.254	0.261	0.245	0.252	25.241	2,215
2023-05-19	0.266	0.266	0.244	0.245	24.457	5,220
2023-05-17	0.275	0.275	0.252	0.260	25.981	5,863
2023-05-16	0.304	0.304	0.271	0.282	28.244	404
2023-05-15	0.284	0.303	0.271	0.303	30.289	1,647
2023-05-12	0.297	0.297	0.266	0.284	28.418	5,013
2023-05-11	0.304	0.305	0.288	0.297	29.680	470
2023-05-10	0.303	0.305	0.279	0.304	30.376	4,040
2023-05-09	0.275	0.305	0.274	0.303	30.289	5,147
2023-05-08	0.296	0.305	0.272	0.274	27.373	4,795
2023-05-05	0.305	0.305	0.287	0.292	29.157	3,941
2023-05-04	0.308	0.331	0.298	0.305	30.463	1,270
2023-05-03	0.332	0.332	0.301	0.308	30.811	4,955
2023-05-02	0.345	0.348	0.329	0.339	33.857	6,607
2023-04-28	0.363	0.363	0.337	0.345	34.510	3,746
2023-04-27	0.370	0.374	0.327	0.361	36.077	10,047
2023-04-26	0.374	0.374	0.357	0.370	37.034	12,225
2023-04-25	0.339	0.379	0.339	0.374	37.426	25,171
2023-04-24	0.328	0.344	0.328	0.339	33.944	4,044
2023-04-21	0.323	0.331	0.309	0.328	32.813	7,375
2023-04-20	0.305	0.329	0.300	0.323	32.291	10,065
2023-04-19	0.300	0.329	0.300	0.305	30.463	20,036
2023-04-18	0.299	0.304	0.297	0.300	30.028	5,666
2023-04-17	0.287	0.300	0.287	0.299	29.941	3,039
2023-04-14	0.270	0.296	0.270	0.287	28.722	5,979
2023-04-13	0.252	0.284	0.252	0.270	26.982	9,556
2023-04-12	0.305	0.305	0.266	0.267	26.720	9,777
2023-04-11	0.243	0.306	0.229	0.270	26.982	12,901
2023-04-06	0.244	0.244	0.235	0.243	24.283	928
2023-04-05	0.239	0.244	0.231	0.243	24.327	6,901
2023-04-04	0.233	0.244	0.227	0.239	23.935	4,584
2023-04-03	0.256	0.256	0.226	0.236	23.587	7,683
2023-03-31	0.244	0.261	0.235	0.244	24.370	9,425
2023-03-30	0.240	0.252	0.240	0.245	24.457	7,266
2023-03-29	0.252	0.257	0.229	0.240	23.987	11,794
2023-03-28	0.252	0.268	0.236	0.247	24.649	12,624
2023-03-27	0.283	0.283	0.216	0.252	25.154	66,149
2023-03-24	0.314	0.325	0.308	0.308	30.776	5,200
2023-03-23	0.322	0.325	0.310	0.314	31.420	1,056
2023-03-22	0.322	0.331	0.310	0.322	32.169	5,798
2023-03-21	0.331	0.335	0.318	0.331	33.074	1,317
2023-03-20	0.322	0.331	0.314	0.331	33.074	1,485

← NewerPage 15 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.