Vivesto AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 8.450 | 8.850 | 8.260 | 8.750 | 8.750 | 9,172 |
| 2026-07-27 | 8.450 | 8.840 | 8.450 | 8.700 | 8.700 | 8,819 |
| 2026-07-24 | 8.700 | 8.850 | 8.410 | 8.850 | 8.850 | 4,294 |
| 2026-07-23 | 8.600 | 8.800 | 8.320 | 8.790 | 8.790 | 4,329 |
| 2026-07-22 | 8.300 | 8.800 | 8.300 | 8.600 | 8.600 | 3,443 |
| 2026-07-21 | 8.330 | 8.800 | 8.330 | 8.780 | 8.780 | 2,492 |
| 2026-07-20 | 8.330 | 8.880 | 7.600 | 8.800 | 8.800 | 7,091 |
| 2026-07-17 | 8.420 | 8.900 | 8.310 | 8.330 | 8.330 | 7,339 |
| 2026-07-16 | 8.720 | 8.900 | 8.320 | 8.800 | 8.800 | 5,702 |
| 2026-07-15 | 8.560 | 8.590 | 8.270 | 8.300 | 8.300 | 3,537 |
| 2026-07-14 | 8.330 | 8.870 | 8.250 | 8.720 | 8.720 | 4,907 |
| 2026-07-13 | 8.450 | 8.640 | 8.300 | 8.440 | 8.440 | 13,974 |
| 2026-07-10 | 8.400 | 9.070 | 8.400 | 8.450 | 8.450 | 5,552 |
| 2026-07-09 | 8.340 | 9.040 | 8.340 | 8.590 | 8.590 | 16,750 |
| 2026-07-08 | 9.080 | 9.180 | 8.230 | 8.820 | 8.820 | 10,160 |
| 2026-07-07 | 8.410 | 9.080 | 8.160 | 9.080 | 9.080 | 12,199 |
| 2026-07-06 | 8.500 | 8.500 | 8.100 | 8.490 | 8.490 | 6,045 |
| 2026-07-03 | 8.401 | 9.105 | 8.000 | 8.660 | 8.660 | 30,569 |
| 2026-07-02 | 8.300 | 8.900 | 8.300 | 8.404 | 8.404 | 8,231 |
| 2026-07-01 | 8.270 | 8.750 | 8.270 | 8.700 | 8.700 | 5,220 |
| 2026-06-30 | 8.260 | 8.750 | 8.100 | 8.500 | 8.500 | 2,286 |
| 2026-06-29 | 8.440 | 8.510 | 8.220 | 8.510 | 8.510 | 26,238 |
| 2026-06-26 | 8.600 | 8.600 | 8.440 | 8.590 | 8.590 | 7,119 |
| 2026-06-25 | 8.510 | 8.880 | 8.500 | 8.600 | 8.600 | 4,945 |
| 2026-06-24 | 8.900 | 8.900 | 8.500 | 8.880 | 8.880 | 24,582 |
| 2026-06-23 | 8.700 | 9.000 | 8.650 | 8.900 | 8.900 | 20,265 |
| 2026-06-22 | 8.620 | 8.890 | 8.610 | 8.890 | 8.890 | 10,238 |
| 2026-06-18 | 8.600 | 9.100 | 8.520 | 8.950 | 8.950 | 19,968 |
| 2026-06-17 | 8.620 | 9.070 | 8.500 | 8.800 | 8.800 | 28,471 |
| 2026-06-16 | 9.290 | 9.800 | 8.600 | 8.900 | 8.900 | 51,200 |
| 2026-06-15 | 9.100 | 9.190 | 8.680 | 9.100 | 9.100 | 8,692 |
| 2026-06-12 | 8.730 | 9.200 | 8.610 | 8.660 | 8.660 | 8,662 |
| 2026-06-11 | 8.920 | 9.300 | 8.500 | 8.840 | 8.840 | 5,351 |
| 2026-06-10 | 9.000 | 9.300 | 8.850 | 8.920 | 8.920 | 26,042 |
| 2026-06-09 | 8.940 | 9.300 | 8.920 | 9.180 | 9.180 | 6,243 |
| 2026-06-08 | 9.120 | 9.600 | 8.920 | 9.180 | 9.180 | 12,367 |
| 2026-06-05 | 9.480 | 9.820 | 8.950 | 9.120 | 9.120 | 14,244 |
| 2026-06-04 | 8.530 | 9.130 | 8.530 | 9.090 | 9.090 | 24,235 |
| 2026-06-03 | 9.500 | 9.800 | 8.310 | 8.900 | 8.900 | 65,711 |
| 2026-06-02 | 9.700 | 10.700 | 9.220 | 9.700 | 9.700 | 32,633 |
| 2026-06-01 | 10.400 | 10.480 | 9.100 | 9.700 | 9.700 | 79,000 |
| 2026-05-29 | 11.000 | 11.000 | 10.220 | 10.740 | 10.740 | 41,668 |
| 2026-05-28 | 11.700 | 11.700 | 10.900 | 11.400 | 11.400 | 57,188 |
| 2026-05-27 | 12.360 | 12.360 | 11.500 | 11.620 | 11.620 | 135,862 |
| 2026-05-26 | 14.040 | 14.040 | 11.440 | 12.360 | 12.360 | 216,603 |
| 2026-05-25 | 17.500 | 18.560 | 13.860 | 14.400 | 14.400 | 447,548 |
| 2026-05-22 | 12.840 | 17.600 | 12.800 | 17.000 | 17.000 | 847,314 |
| 2026-05-21 | 8.400 | 19.500 | 8.400 | 12.146 | 12.146 | 716,182 |
| 2026-05-20 | 8.400 | 8.400 | 7.200 | 8.400 | 8.400 | 9,132 |
| 2026-05-19 | 0.087 | 0.090 | 0.084 | 0.084 | 8.400 | 9,709 |
| 2026-05-18 | 0.091 | 0.091 | 0.083 | 0.087 | 8.680 | 6,550 |
| 2026-05-15 | 0.088 | 0.092 | 0.085 | 0.089 | 8.900 | 29,261 |
| 2026-05-13 | 0.085 | 0.089 | 0.084 | 0.084 | 8.400 | 2,512 |
| 2026-05-12 | 0.088 | 0.089 | 0.084 | 0.085 | 8.520 | 8,463 |
| 2026-05-11 | 0.083 | 0.090 | 0.083 | 0.088 | 8.800 | 17,279 |
| 2026-05-08 | 0.081 | 0.085 | 0.080 | 0.083 | 8.340 | 13,544 |
| 2026-05-07 | 0.083 | 0.084 | 0.080 | 0.080 | 8.000 | 4,216 |
| 2026-05-06 | 0.082 | 0.084 | 0.081 | 0.081 | 8.100 | 10,273 |
| 2026-05-05 | 0.081 | 0.084 | 0.078 | 0.081 | 8.100 | 16,791 |
| 2026-05-04 | 0.084 | 0.090 | 0.081 | 0.085 | 8.480 | 10,553 |
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.