Skip to main content
Vestum AB (publ) (STO:VESTUM)
Sweden flag Sweden · Delayed Price · Currency is SEK
9.72
-0.44 (-4.33%)
Apr 28, 2026, 5:29 PM CET

Vestum AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202610.1410.329.659.72--4.33%1,418,659
Apr 27, 202610.1410.4610.1010.1610.16-0.20%535,746
Apr 24, 202610.1610.289.9910.1810.180.79%120,281
Apr 23, 202610.1610.2610.1010.1010.10-0.39%212,548
Apr 22, 20269.9510.209.9210.1410.141.40%277,370
Apr 21, 20269.6910.029.6910.0010.002.99%354,705
Apr 20, 20269.709.819.569.719.71-2.02%227,744
Apr 17, 20269.7110.009.659.919.912.80%262,911
Apr 16, 20269.769.869.639.649.64-1.33%198,068
Apr 15, 20269.9010.009.769.779.77-1.21%462,064
Apr 14, 20269.7210.029.729.899.892.28%156,973
Apr 13, 20269.839.869.609.679.67-1.02%336,670
Apr 10, 20269.719.909.709.779.770.62%738,550
Apr 9, 20269.519.819.519.719.711.57%416,633
Apr 8, 20269.669.709.399.569.562.58%1,007,498
Apr 7, 20269.479.709.299.329.32-1.48%412,258
Apr 2, 20269.439.489.309.469.46-0.42%119,543
Apr 1, 20269.209.639.209.509.501.50%357,642
Mar 31, 20269.379.559.299.369.36-0.21%602,272
Mar 30, 20269.019.438.939.389.382.85%1,162,270
Mar 27, 20269.259.359.079.129.12-1.41%428,462
Mar 26, 20268.669.418.549.259.256.94%715,459
Mar 25, 20268.438.758.438.658.652.98%201,159
Mar 24, 20268.378.458.258.408.40-0.12%282,212
Mar 23, 20268.418.668.128.418.41-0.94%659,410
Mar 20, 20268.488.548.388.498.490.47%261,041
Mar 19, 20268.618.678.368.458.45-2.09%374,329
Mar 18, 20268.738.798.608.638.63-0.23%64,967
Mar 17, 20268.918.918.618.658.65-2.59%383,396
Mar 16, 20268.998.998.748.888.88-0.56%257,887
Mar 13, 20268.978.998.768.938.93-0.56%317,242
Mar 12, 20269.359.358.918.988.98-3.75%438,807
Mar 11, 20269.329.409.179.339.33-0.43%383,497
Mar 10, 20269.159.399.159.379.372.18%209,578
Mar 9, 20269.209.359.109.179.17-4.38%227,845
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