Vimab Group AB (publ) (STO:VIMAB)
Sweden
· Delayed Price · Currency is SEK 1.955
-0.005 (-0.26%)
At close: Mar 6, 2026
Vimab Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 2.03 | 2.03 | 1.96 | 1.96 | 1.96 | -0.26% | 1,425 |
| Mar 5, 2026 | 1.92 | 1.98 | 1.92 | 1.96 | 1.96 | - | 8,285 |
| Mar 3, 2026 | 1.91 | 1.96 | 1.85 | 1.96 | 1.96 | 0.51% | 76,382 |
| Mar 2, 2026 | 1.91 | 2.18 | 1.91 | 1.95 | 1.95 | 2.90% | 17,351 |
| Feb 27, 2026 | 1.98 | 2.03 | 1.90 | 1.90 | 1.90 | -0.79% | 77,653 |
| Feb 26, 2026 | 1.86 | 1.98 | 1.86 | 1.91 | 1.91 | 0.53% | 10,392 |
| Feb 25, 2026 | 2.04 | 2.04 | 1.85 | 1.90 | 1.90 | -6.40% | 43,526 |
| Feb 24, 2026 | 2.04 | 2.04 | 2.00 | 2.03 | 2.03 | 0.50% | 8,722 |
| Feb 23, 2026 | 2.05 | 2.05 | 1.97 | 2.02 | 2.02 | -3.81% | 34,885 |
| Feb 20, 2026 | 2.12 | 2.12 | 2.05 | 2.10 | 2.10 | -0.94% | 4,436 |
| Feb 19, 2026 | 2.10 | 2.12 | 2.05 | 2.12 | 2.12 | - | 2,641 |
| Feb 18, 2026 | 2.18 | 2.18 | 2.10 | 2.12 | 2.12 | -0.93% | 10,801 |
| Feb 17, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -1.83% | 309 |
| Feb 16, 2026 | 2.26 | 2.26 | 2.15 | 2.18 | 2.18 | -6.84% | 35,578 |
| Feb 13, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | - | 3,505 |
| Feb 12, 2026 | 2.34 | 2.34 | 2.32 | 2.34 | 2.34 | 0.86% | 3,000 |
| Feb 11, 2026 | 2.32 | 2.41 | 2.25 | 2.32 | 2.32 | -3.33% | 30,941 |
| Feb 10, 2026 | 2.41 | 2.41 | 2.40 | 2.40 | 2.40 | -4.00% | 7,664 |
| Feb 9, 2026 | 2.55 | 2.60 | 2.45 | 2.50 | 2.50 | -3.10% | 10,560 |
| Feb 6, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | - | 1,000 |
| Feb 5, 2026 | 2.58 | 2.60 | 2.52 | 2.58 | 2.58 | 2.79% | 1,330 |
| Feb 4, 2026 | 2.55 | 2.60 | 2.51 | 2.51 | 2.51 | -1.95% | 16,687 |
| Feb 3, 2026 | 2.70 | 2.78 | 2.51 | 2.56 | 2.56 | -6.91% | 34,147 |
| Feb 2, 2026 | 2.95 | 2.95 | 2.70 | 2.75 | 2.75 | -5.17% | 52,814 |
| Jan 30, 2026 | 3.03 | 3.10 | 2.90 | 2.90 | 2.90 | -6.75% | 16,056 |
| Jan 29, 2026 | 3.13 | 3.13 | 3.03 | 3.11 | 3.11 | -0.32% | 8,921 |
| Jan 28, 2026 | 3.23 | 3.24 | 3.05 | 3.12 | 3.12 | -3.41% | 66,130 |
| Jan 27, 2026 | 3.34 | 3.34 | 3.23 | 3.23 | 3.23 | -3.29% | 1,936 |
| Jan 26, 2026 | 3.22 | 3.34 | 3.22 | 3.34 | 3.34 | 2.45% | 1,977 |
| Jan 23, 2026 | 3.26 | 3.26 | 3.15 | 3.26 | 3.26 | 1.87% | 14,428 |
| Jan 22, 2026 | 3.14 | 3.26 | 3.14 | 3.20 | 3.20 | 1.91% | 25,454 |
| Jan 21, 2026 | 3.10 | 3.14 | 3.10 | 3.14 | 3.14 | 0.96% | 429 |
| Jan 20, 2026 | 3.14 | 3.24 | 3.11 | 3.11 | 3.11 | -4.01% | 8,258 |
| Jan 19, 2026 | 3.24 | 3.24 | 3.13 | 3.24 | 3.24 | 0.62% | 6,048 |
| Jan 16, 2026 | 3.26 | 3.37 | 3.22 | 3.22 | 3.22 | -2.42% | 18,864 |
| Jan 15, 2026 | 3.33 | 3.37 | 3.30 | 3.30 | 3.30 | - | 1,214 |
| Jan 14, 2026 | 3.33 | 3.33 | 3.30 | 3.30 | 3.30 | 1.23% | 1,444 |
| Jan 13, 2026 | 3.38 | 3.38 | 3.26 | 3.26 | 3.26 | -3.26% | 7,619 |
| Jan 12, 2026 | 3.53 | 3.53 | 3.26 | 3.37 | 3.37 | -6.39% | 17,533 |
| Jan 9, 2026 | 3.85 | 3.85 | 3.54 | 3.60 | 3.60 | -7.69% | 11,380 |
| Jan 8, 2026 | 4.01 | 4.01 | 3.85 | 3.90 | 3.90 | -4.41% | 6,532 |
| Jan 7, 2026 | 4.21 | 4.32 | 4.08 | 4.08 | 4.08 | -2.86% | 8,698 |
| Jan 5, 2026 | 4.20 | 4.44 | 4.20 | 4.20 | 4.20 | 0.96% | 10,375 |
| Jan 2, 2026 | 4.15 | 4.16 | 4.15 | 4.16 | 4.16 | 1.46% | 4,987 |
| Dec 30, 2025 | 4.01 | 4.15 | 4.00 | 4.10 | 4.10 | 5.13% | 7,753 |
| Dec 29, 2025 | 4.34 | 4.50 | 3.90 | 3.90 | 3.90 | -11.76% | 29,223 |
| Dec 23, 2025 | 4.35 | 4.42 | 4.35 | 4.42 | 4.42 | 1.84% | 951 |
| Dec 22, 2025 | 4.37 | 4.38 | 4.34 | 4.34 | 4.34 | -0.91% | 7,243 |
| Dec 19, 2025 | 4.46 | 4.46 | 4.34 | 4.38 | 4.38 | 0.69% | 2,873 |
| Dec 18, 2025 | 4.49 | 4.50 | 4.32 | 4.35 | 4.35 | -2.90% | 16,518 |
| Dec 17, 2025 | 4.48 | 4.49 | 4.48 | 4.48 | 4.48 | - | 2,575 |
| Dec 16, 2025 | 4.42 | 4.50 | 4.42 | 4.48 | 4.48 | 0.45% | 2,891 |
| Dec 15, 2025 | 4.44 | 4.60 | 4.44 | 4.46 | 4.46 | 0.68% | 17,322 |
| Dec 12, 2025 | 4.46 | 4.61 | 4.43 | 4.43 | 4.43 | -1.34% | 19,482 |
| Dec 11, 2025 | 4.50 | 4.61 | 4.45 | 4.49 | 4.49 | -2.81% | 7,083 |
| Dec 10, 2025 | 4.50 | 4.62 | 4.50 | 4.62 | 4.62 | 2.67% | 11,171 |
| Dec 9, 2025 | 4.62 | 4.62 | 4.48 | 4.50 | 4.50 | -2.60% | 441 |
| Dec 8, 2025 | 4.58 | 4.62 | 4.58 | 4.62 | 4.62 | 0.87% | 3,005 |
| Dec 5, 2025 | 4.35 | 4.60 | 4.35 | 4.58 | 4.58 | 5.29% | 14,532 |
| Dec 4, 2025 | 4.31 | 4.35 | 4.21 | 4.35 | 4.35 | 3.57% | 11,369 |
| Dec 3, 2025 | 4.25 | 4.30 | 4.10 | 4.20 | 4.20 | 0.96% | 31,590 |
| Dec 2, 2025 | 3.70 | 4.40 | 3.70 | 4.16 | 4.16 | 10.64% | 92,801 |
| Dec 1, 2025 | 3.87 | 3.90 | 3.70 | 3.76 | 3.76 | -5.76% | 16,549 |
| Nov 28, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 1.01% | 616 |
| Nov 27, 2025 | 3.95 | 3.99 | 3.86 | 3.95 | 3.95 | -0.75% | 4,017 |
| Nov 26, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 2.05% | 100 |
| Nov 25, 2025 | 3.90 | 4.00 | 3.90 | 3.90 | 3.90 | 0.78% | 6,413 |
| Nov 24, 2025 | 4.13 | 4.14 | 3.86 | 3.87 | 3.87 | -6.75% | 17,203 |
| Nov 21, 2025 | 3.90 | 4.15 | 3.86 | 4.15 | 4.15 | 4.01% | 7,959 |
| Nov 20, 2025 | 3.89 | 3.99 | 3.89 | 3.99 | 3.99 | 0.76% | 545 |
| Nov 19, 2025 | 4.16 | 4.16 | 3.96 | 3.96 | 3.96 | -4.81% | 6,715 |
| Nov 18, 2025 | 3.87 | 4.93 | 3.85 | 4.16 | 4.16 | 5.32% | 39,036 |
| Nov 17, 2025 | 3.99 | 4.00 | 3.95 | 3.95 | 3.95 | 0.51% | 2,004 |
| Nov 14, 2025 | 3.89 | 4.00 | 3.86 | 3.93 | 3.93 | 0.77% | 7,279 |
| Nov 13, 2025 | 4.15 | 4.15 | 3.76 | 3.90 | 3.90 | -6.25% | 20,080 |
| Nov 12, 2025 | 4.50 | 4.50 | 4.15 | 4.16 | 4.16 | -6.52% | 16,413 |
| Nov 11, 2025 | 4.71 | 4.77 | 4.40 | 4.45 | 4.45 | -6.71% | 14,371 |
| Nov 10, 2025 | 4.97 | 5.00 | 4.63 | 4.77 | 4.77 | -3.83% | 27,140 |
| Nov 7, 2025 | 4.99 | 5.40 | 4.86 | 4.96 | 4.96 | -0.80% | 26,006 |
| Nov 6, 2025 | 5.66 | 5.66 | 4.96 | 5.00 | 5.00 | -10.71% | 22,864 |
| Nov 5, 2025 | 5.50 | 5.60 | 5.32 | 5.60 | 5.60 | 5.26% | 4,910 |
| Nov 4, 2025 | 5.28 | 5.44 | 5.28 | 5.32 | 5.32 | 0.38% | 3,195 |
| Nov 3, 2025 | 5.50 | 5.52 | 5.30 | 5.30 | 5.30 | -2.93% | 11,296 |
| Oct 31, 2025 | 5.50 | 5.62 | 5.46 | 5.46 | 5.46 | -4.21% | 2,913 |
| Oct 30, 2025 | 5.36 | 5.70 | 5.26 | 5.70 | 5.70 | 5.56% | 11,900 |
| Oct 29, 2025 | 5.50 | 5.82 | 5.40 | 5.40 | 5.40 | -3.57% | 20,136 |
| Oct 28, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.72% | 3,001 |
| Oct 27, 2025 | 5.60 | 5.70 | 5.56 | 5.56 | 5.56 | 2.21% | 8,209 |
| Oct 24, 2025 | 5.88 | 5.90 | 5.40 | 5.44 | 5.44 | -6.85% | 11,445 |
| Oct 23, 2025 | 5.98 | 6.00 | 5.80 | 5.84 | 5.84 | -2.67% | 6,397 |
| Oct 22, 2025 | 6.38 | 6.52 | 5.82 | 6.00 | 6.00 | -8.81% | 33,448 |
| Oct 21, 2025 | 6.58 | 6.68 | 6.36 | 6.58 | 6.58 | 0.92% | 15,807 |
| Oct 20, 2025 | 6.54 | 6.80 | 6.52 | 6.52 | 6.52 | -0.31% | 5,444 |
| Oct 17, 2025 | 6.60 | 6.80 | 6.54 | 6.54 | 6.54 | -0.91% | 8,679 |
| Oct 16, 2025 | 6.52 | 7.26 | 6.52 | 6.60 | 6.60 | 1.54% | 22,950 |
| Oct 15, 2025 | 6.80 | 6.80 | 6.50 | 6.50 | 6.50 | -4.13% | 6,814 |
| Oct 14, 2025 | 6.76 | 6.82 | 6.74 | 6.78 | 6.78 | 0.59% | 1,413 |
| Oct 13, 2025 | 6.80 | 6.86 | 6.74 | 6.74 | 6.74 | -1.75% | 2,623 |
| Oct 10, 2025 | 6.80 | 6.96 | 6.80 | 6.86 | 6.86 | 0.29% | 1,604 |
| Oct 9, 2025 | 7.00 | 7.00 | 6.80 | 6.84 | 6.84 | -2.29% | 25,516 |