Skip to main content
Vestum AB (publ) (STO:VESTUM)
Sweden flag Sweden · Delayed Price · Currency is SEK
9.17
-0.42 (-4.38%)
Mar 9, 2026, 5:29 PM CET

Vestum AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20269.379.599.189.599.592.02%183,234
Mar 5, 20269.279.579.169.409.401.40%379,794
Mar 4, 20269.239.329.039.279.270.22%267,262
Mar 3, 20269.059.369.059.259.25-3.44%299,780
Mar 2, 20269.709.839.409.589.58-2.94%432,717
Feb 27, 20269.709.879.529.879.872.17%431,496
Feb 26, 20269.599.859.549.669.66-385,553
Feb 25, 20269.869.899.659.669.66-1.73%100,179
Feb 24, 20269.829.929.779.839.830.41%405,665
Feb 23, 20269.879.929.689.799.79-1.11%243,302
Feb 20, 20269.839.909.679.909.901.75%567,758
Feb 19, 20269.609.829.609.739.731.14%193,961
Feb 18, 20269.729.789.509.629.62-1.64%311,024
Feb 17, 20269.779.819.459.789.780.31%1,083,595
Feb 16, 202610.0210.069.649.759.753.72%890,595
Feb 13, 20269.369.589.179.409.402.17%1,202,741
Feb 12, 20268.159.398.089.209.2016.90%1,340,678
Feb 11, 20267.868.007.747.877.87-0.76%139,994
Feb 10, 20267.798.007.757.937.931.41%161,571
Feb 9, 20267.928.097.797.827.82-2.13%74,708
Feb 6, 20267.908.017.667.997.990.50%179,750
Feb 5, 20268.198.197.867.957.95-2.33%228,288
Feb 4, 20268.098.207.968.148.14-0.25%1,192,597
Feb 3, 20267.998.197.998.168.161.62%150,539
Feb 2, 20267.988.107.768.038.03-541,552
Jan 30, 20267.908.047.908.038.03-0.12%71,312
Jan 29, 20267.868.047.808.048.041.64%102,653
Jan 28, 20267.867.947.807.917.91-0.38%180,208
Jan 27, 20267.877.987.827.947.940.25%409,821
Jan 26, 20267.998.047.887.927.92-0.88%134,695
Jan 23, 20267.978.137.907.997.990.25%238,302
Jan 22, 20267.657.997.657.977.972.71%534,934
Jan 21, 20267.917.947.687.767.76-1.77%145,904
Jan 20, 20268.158.157.807.907.90-0.63%110,092
Jan 19, 20267.998.167.907.957.95-3.05%194,650
Jan 16, 20268.018.267.938.208.202.12%194,383
Jan 15, 20267.998.057.938.038.030.63%95,229
Jan 14, 20268.098.127.927.987.98-1.24%299,009
Jan 13, 20268.218.298.088.088.08-1.22%268,015
Jan 12, 20268.008.188.008.188.180.49%70,988
Jan 9, 20267.998.227.968.148.141.88%296,951
Jan 8, 20268.258.297.957.997.99-3.03%395,500
Jan 7, 20268.438.478.248.248.24-2.37%147,903
Jan 5, 20268.668.828.438.448.44-3.54%118,385
Jan 2, 20268.318.848.318.758.75-1.35%185,940
Dec 30, 20258.898.958.758.878.87-0.22%217,130
Dec 29, 20258.818.988.818.898.890.23%187,511
Dec 23, 20258.888.928.808.878.87-0.34%68,710
Dec 22, 20258.598.908.598.908.901.02%227,865
Dec 19, 20258.908.938.778.818.81-1.01%163,999
Dec 18, 20258.779.058.738.908.900.79%170,280
Dec 17, 20258.638.868.638.838.830.46%85,470
Dec 16, 20258.818.938.728.798.79-0.11%190,517
Dec 15, 20258.869.148.808.808.80-1.12%93,433
Dec 12, 20259.009.048.808.908.90-1.55%308,135
Dec 11, 20258.909.058.849.049.040.56%76,270
Dec 10, 20258.829.088.628.998.991.93%183,780
Dec 9, 20258.908.908.708.828.82-1.01%34,231
Dec 8, 20258.849.108.848.918.910.68%171,641
Dec 5, 20258.858.908.798.858.85-0.11%14,638
Dec 4, 20258.578.898.568.868.862.19%131,146
Dec 3, 20258.588.708.478.678.670.70%91,584
Dec 2, 20258.558.678.428.618.61-93,422
Dec 1, 20258.798.798.598.618.61-2.16%21,282
Nov 28, 20258.838.898.718.808.80-1.23%64,609
Nov 27, 20258.488.928.488.918.910.79%121,542
Nov 26, 20258.558.848.518.848.842.08%349,679
Nov 25, 20258.508.678.488.668.661.88%135,993
Nov 24, 20258.248.508.238.508.503.79%336,278
Nov 21, 20258.148.238.058.198.19-0.12%159,379
Nov 20, 20258.068.287.818.208.201.11%158,669
Nov 19, 20257.888.187.768.118.112.79%381,912
Nov 18, 20257.948.027.837.897.89-0.63%139,580
Nov 17, 20258.138.157.927.947.94-1.37%138,600
Nov 14, 20258.198.197.958.058.05-2.19%231,698
Nov 13, 20258.238.368.188.238.23-1.20%97,118
Nov 12, 20258.408.478.248.338.33-0.83%184,877
Nov 11, 20258.578.578.178.408.40-2.33%350,855
Nov 10, 20258.448.698.408.608.601.06%127,521
Nov 7, 20258.258.528.208.518.512.53%334,634
Nov 6, 20258.218.428.158.308.300.61%203,087
Nov 5, 20258.438.438.208.258.25-1.90%151,425
Nov 4, 20258.608.608.368.418.41-2.77%287,176
Nov 3, 20258.768.778.538.658.650.23%273,850
Oct 31, 20258.608.678.568.638.630.70%188,448
Oct 30, 20258.568.638.478.578.57-256,238
Oct 29, 20258.688.878.548.578.57-1.04%226,457
Oct 28, 20258.919.008.638.668.66-2.91%147,446
Oct 27, 20258.959.048.788.928.92-0.11%210,787
Oct 24, 20258.979.198.858.938.93-0.22%585,371
Oct 23, 20258.379.008.008.958.955.67%711,684
Oct 22, 20258.468.688.408.478.470.36%416,432
Oct 21, 20258.378.498.228.448.441.69%137,503
Oct 20, 20258.508.718.308.308.30-4.71%307,200
Oct 17, 20258.708.858.658.718.710.11%147,520
Oct 16, 20258.688.748.598.708.70-0.46%146,796
Oct 15, 20258.618.788.618.748.741.51%144,719
Oct 14, 20258.628.678.438.618.61-0.81%217,781
Oct 13, 20258.608.708.378.688.681.64%168,700
Oct 10, 20258.919.188.518.548.54-3.72%732,158