Vivesto AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-22	0.414	0.435	0.361	0.378	37.844	25,399
2022-12-21	0.398	0.435	0.385	0.414	41.360	15,775
2022-12-20	0.427	0.433	0.392	0.398	39.776	6,966
2022-12-19	0.461	0.470	0.409	0.427	42.648	25,316
2022-12-16	0.418	0.479	0.402	0.444	44.345	51,306
2022-12-15	0.366	0.437	0.339	0.416	41.552	37,983
2022-12-14	0.298	0.400	0.298	0.366	36.556	37,987
2022-12-13	0.292	0.313	0.289	0.298	29.802	29,801
2022-12-12	0.331	0.339	0.281	0.292	29.157	41,236
2022-12-09	0.353	0.357	0.322	0.322	32.204	39,592
2022-12-08	0.374	0.400	0.344	0.352	35.215	14,411
2022-12-07	0.421	0.421	0.372	0.374	37.426	15,583
2022-12-06	0.418	0.423	0.400	0.404	40.403	8,258
2022-12-05	0.409	0.422	0.400	0.418	41.778	5,300
2022-12-02	0.392	0.409	0.379	0.409	40.907	7,042
2022-12-01	0.393	0.410	0.375	0.392	39.167	8,868
2022-11-30	0.377	0.400	0.369	0.393	39.254	11,697
2022-11-29	0.392	0.392	0.368	0.377	37.739	8,805
2022-11-28	0.418	0.426	0.374	0.383	38.296	18,667
2022-11-25	0.400	0.412	0.392	0.405	40.472	7,510
2022-11-24	0.409	0.416	0.385	0.400	40.037	10,785
2022-11-23	0.420	0.420	0.413	0.416	41.604	6,278
2022-11-22	0.444	0.460	0.409	0.420	41.969	18,517
2022-11-21	0.479	0.487	0.431	0.444	44.389	18,077
2022-11-18	0.487	0.514	0.453	0.461	46.130	25,117
2022-11-17	0.531	0.548	0.488	0.517	51.700	30,161
2022-11-16	0.566	0.591	0.534	0.566	56.574	8,363
2022-11-15	0.531	0.576	0.514	0.566	56.618	10,619
2022-11-14	0.554	0.554	0.519	0.531	53.093	12,770
2022-11-11	0.548	0.560	0.531	0.554	55.443	8,325
2022-11-10	0.544	0.557	0.523	0.548	54.833	6,331
2022-11-09	0.557	0.572	0.540	0.540	53.963	7,796
2022-11-08	0.557	0.572	0.541	0.557	55.704	9,283
2022-11-07	0.570	0.570	0.548	0.557	55.704	9,511
2022-11-04	0.579	0.593	0.556	0.570	57.009	7,822
2022-11-03	0.566	0.576	0.564	0.576	57.619	2,979
2022-11-02	0.574	0.574	0.566	0.571	57.140	4,337
2022-11-01	0.591	0.591	0.570	0.574	57.444	4,969
2022-10-31	0.566	0.599	0.566	0.574	57.444	5,977
2022-10-28	0.596	0.596	0.571	0.583	58.315	5,337
2022-10-27	0.605	0.605	0.588	0.596	59.577	1,955
2022-10-26	0.592	0.605	0.583	0.603	60.317	3,703
2022-10-25	0.585	0.600	0.571	0.591	59.142	6,000
2022-10-24	0.576	0.585	0.557	0.585	58.445	2,945
2022-10-21	0.577	0.577	0.548	0.576	57.575	4,236
2022-10-20	0.583	0.585	0.572	0.577	57.662	3,096
2022-10-19	0.600	0.601	0.584	0.585	58.489	1,905
2022-10-18	0.596	0.605	0.584	0.592	59.185	3,580
2022-10-17	0.609	0.618	0.581	0.606	60.578	3,551
2022-10-14	0.596	0.621	0.596	0.618	61.796	4,852
2022-10-13	0.618	0.618	0.581	0.596	59.620	3,574
2022-10-12	0.602	0.621	0.581	0.618	61.796	1,325
2022-10-11	0.608	0.627	0.577	0.602	60.230	3,327
2022-10-10	0.629	0.648	0.583	0.608	60.839	10,930
2022-10-07	0.622	0.629	0.592	0.629	62.884	3,972
2022-10-06	0.618	0.629	0.600	0.622	62.232	5,590
2022-10-05	0.623	0.642	0.609	0.618	61.753	5,655
2022-10-04	0.627	0.644	0.618	0.623	62.319	9,107
2022-10-03	0.626	0.627	0.593	0.627	62.667	10,563
2022-09-30	0.618	0.634	0.618	0.628	62.797	4,587

← NewerPage 17 of 22 · 1,263 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.