Vivesto AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 7.010 | 7.210 | 6.500 | 6.990 | 6.990 | 4,400 |
| 2026-10-19 | 7.210 | 7.490 | 7.100 | 7.160 | 7.160 | 3,468 |
| 2026-10-16 | 7.130 | 7.810 | 7.130 | 7.210 | 7.210 | 1,614 |
| 2026-10-15 | 7.140 | 7.500 | 7.130 | 7.490 | 7.490 | 3,500 |
| 2026-10-14 | 7.300 | 7.300 | 7.130 | 7.280 | 7.280 | 3,821 |
| 2026-10-13 | 7.930 | 7.930 | 7.130 | 7.300 | 7.300 | 9,570 |
| 2026-10-12 | 7.210 | 7.930 | 7.210 | 7.500 | 7.500 | 7,538 |
| 2026-10-09 | 7.160 | 8.090 | 7.130 | 7.490 | 7.490 | 5,072 |
| 2026-10-08 | 7.240 | 7.310 | 7.030 | 7.160 | 7.160 | 1,819 |
| 2026-10-07 | 7.830 | 7.830 | 7.000 | 7.240 | 7.240 | 17,751 |
| 2026-10-06 | 7.810 | 8.180 | 7.700 | 7.810 | 7.810 | 2,528 |
| 2026-10-05 | 8.300 | 8.480 | 7.900 | 7.900 | 7.900 | 5,805 |
| 2026-10-02 | 8.380 | 8.570 | 8.250 | 8.340 | 8.340 | 3,068 |
| 2026-10-01 | 8.400 | 8.740 | 8.360 | 8.380 | 8.380 | 2,569 |
| 2026-09-30 | 8.510 | 8.770 | 8.410 | 8.410 | 8.410 | 8,957 |
| 2026-09-29 | 8.670 | 8.680 | 8.330 | 8.510 | 8.510 | 5,884 |
| 2026-09-28 | 8.900 | 8.900 | 8.550 | 8.680 | 8.680 | 10,218 |
| 2026-09-25 | 8.800 | 9.070 | 8.800 | 9.010 | 9.010 | 2,826 |
| 2026-09-24 | 8.820 | 9.100 | 8.790 | 8.790 | 8.790 | 12,295 |
| 2026-09-23 | 8.900 | 9.110 | 8.820 | 8.830 | 8.830 | 5,449 |
| 2026-09-22 | 9.020 | 9.280 | 8.880 | 8.890 | 8.890 | 6,068 |
| 2026-09-21 | 9.100 | 9.110 | 9.000 | 9.020 | 9.020 | 6,141 |
| 2026-09-18 | 9.380 | 9.380 | 9.060 | 9.110 | 9.110 | 2,912 |
| 2026-09-17 | 9.250 | 9.730 | 9.190 | 9.300 | 9.300 | 11,957 |
| 2026-09-16 | 9.520 | 9.520 | 9.030 | 9.240 | 9.240 | 10,324 |
| 2026-09-15 | 8.850 | 10.000 | 8.710 | 9.530 | 9.530 | 42,490 |
| 2026-09-14 | 8.900 | 8.940 | 8.830 | 8.900 | 8.900 | 2,236 |
| 2026-09-11 | 8.820 | 9.040 | 8.820 | 8.990 | 8.990 | 918 |
| 2026-09-10 | 8.990 | 9.000 | 8.810 | 8.980 | 8.980 | 6,457 |
| 2026-09-09 | 8.860 | 9.000 | 8.840 | 9.000 | 9.000 | 6,779 |
| 2026-09-08 | 8.980 | 8.990 | 8.800 | 8.800 | 8.800 | 3,017 |
| 2026-09-07 | 8.940 | 8.980 | 8.790 | 8.980 | 8.980 | 2,950 |
| 2026-09-04 | 8.780 | 8.940 | 8.760 | 8.820 | 8.820 | 6,056 |
| 2026-09-03 | 8.980 | 8.990 | 8.730 | 8.940 | 8.940 | 6,545 |
| 2026-09-02 | 8.980 | 9.000 | 8.760 | 9.000 | 9.000 | 1,982 |
| 2026-09-01 | 8.730 | 8.970 | 8.730 | 8.810 | 8.810 | 9,148 |
| 2026-08-31 | 8.750 | 8.920 | 8.730 | 8.840 | 8.840 | 5,458 |
| 2026-08-28 | 8.980 | 8.980 | 8.720 | 8.750 | 8.750 | 8,921 |
| 2026-08-27 | 9.000 | 9.000 | 8.810 | 8.990 | 8.990 | 8,721 |
| 2026-08-26 | 8.750 | 8.950 | 8.750 | 8.940 | 8.940 | 6,879 |
| 2026-08-25 | 8.710 | 8.900 | 8.700 | 8.900 | 8.900 | 4,986 |
| 2026-08-24 | 8.740 | 8.870 | 8.700 | 8.710 | 8.710 | 8,515 |
| 2026-08-21 | 8.820 | 9.010 | 8.730 | 8.820 | 8.820 | 7,547 |
| 2026-08-20 | 8.990 | 8.990 | 8.700 | 8.860 | 8.860 | 6,741 |
| 2026-08-19 | 9.010 | 9.010 | 8.810 | 8.990 | 8.990 | 13,445 |
| 2026-08-18 | 8.720 | 9.030 | 8.500 | 9.010 | 9.010 | 43,456 |
| 2026-08-17 | 8.710 | 9.030 | 8.710 | 8.720 | 8.720 | 10,595 |
| 2026-08-14 | 9.050 | 9.050 | 8.800 | 8.980 | 8.980 | 1,575 |
| 2026-08-13 | 9.100 | 9.140 | 8.680 | 8.990 | 8.990 | 26,950 |
| 2026-08-12 | 8.780 | 9.140 | 8.670 | 8.670 | 8.670 | 14,121 |
| 2026-08-11 | 8.780 | 9.040 | 8.750 | 8.780 | 8.780 | 2,744 |
| 2026-08-10 | 8.700 | 9.020 | 8.700 | 8.990 | 8.990 | 22,689 |
| 2026-08-07 | 8.820 | 9.040 | 8.670 | 8.700 | 8.700 | 13,151 |
| 2026-08-06 | 8.670 | 9.010 | 8.550 | 8.820 | 8.820 | 7,538 |
| 2026-08-05 | 8.900 | 9.020 | 8.670 | 8.960 | 8.960 | 9,640 |
| 2026-08-04 | 8.600 | 8.920 | 8.410 | 8.920 | 8.920 | 11,025 |
| 2026-08-03 | 8.500 | 8.940 | 8.400 | 8.700 | 8.700 | 11,631 |
| 2026-07-31 | 8.400 | 8.700 | 8.380 | 8.380 | 8.380 | 4,560 |
| 2026-07-30 | 8.550 | 8.900 | 8.420 | 8.650 | 8.650 | 12,287 |
| 2026-07-29 | 8.700 | 8.700 | 8.380 | 8.640 | 8.640 | 4,666 |
Page 1 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.