Vimian Group AB (publ) (STO:VIMIAN)
Sweden
· Delayed Price · Currency is SEK 30.24
+0.30 (1.00%)
At close: Dec 5, 2025
Vimian Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 29.92 | 30.70 | 29.92 | 30.24 | 30.24 | 1.00% | 104,156 |
| Dec 4, 2025 | 29.28 | 30.10 | 29.18 | 29.94 | 29.94 | 3.24% | 195,998 |
| Dec 3, 2025 | 28.66 | 29.30 | 28.66 | 29.00 | 29.00 | 0.69% | 272,312 |
| Dec 2, 2025 | 29.08 | 30.00 | 28.80 | 28.80 | 28.80 | -3.68% | 523,888 |
| Dec 1, 2025 | 30.30 | 30.40 | 29.10 | 29.90 | 29.90 | -0.53% | 319,292 |
| Nov 28, 2025 | 31.02 | 31.18 | 30.06 | 30.06 | 30.06 | -3.03% | 1,044,447 |
| Nov 27, 2025 | 31.32 | 31.88 | 30.92 | 31.00 | 31.00 | -1.59% | 502,565 |
| Nov 26, 2025 | 30.98 | 31.90 | 30.26 | 31.50 | 31.50 | 1.74% | 362,802 |
| Nov 25, 2025 | 29.84 | 31.00 | 29.82 | 30.96 | 30.96 | 5.31% | 443,225 |
| Nov 24, 2025 | 29.52 | 30.12 | 28.14 | 29.40 | 29.40 | 1.31% | 969,332 |
| Nov 21, 2025 | 29.98 | 29.98 | 28.78 | 29.02 | 29.02 | -0.68% | 324,450 |
| Nov 20, 2025 | 29.58 | 29.92 | 29.14 | 29.22 | 29.22 | -0.88% | 167,192 |
| Nov 19, 2025 | 29.70 | 30.30 | 29.22 | 29.48 | 29.48 | -0.74% | 428,088 |
| Nov 18, 2025 | 30.12 | 30.46 | 29.18 | 29.70 | 29.70 | -3.19% | 321,051 |
| Nov 17, 2025 | 30.02 | 31.00 | 30.02 | 30.68 | 30.68 | 0.13% | 225,849 |
| Nov 14, 2025 | 31.34 | 31.34 | 30.14 | 30.64 | 30.64 | -0.97% | 127,439 |
| Nov 13, 2025 | 31.26 | 31.44 | 30.84 | 30.94 | 30.94 | 0.59% | 119,762 |
| Nov 12, 2025 | 31.16 | 31.36 | 30.60 | 30.76 | 30.76 | -1.60% | 196,039 |
| Nov 11, 2025 | 29.86 | 31.40 | 29.80 | 31.26 | 31.26 | 5.39% | 168,734 |
| Nov 10, 2025 | 30.02 | 30.44 | 29.64 | 29.66 | 29.66 | -0.47% | 137,194 |
| Nov 7, 2025 | 29.40 | 29.86 | 29.30 | 29.80 | 29.80 | 1.50% | 223,061 |
| Nov 6, 2025 | 29.10 | 29.36 | 28.72 | 29.36 | 29.36 | 0.75% | 212,127 |
| Nov 5, 2025 | 30.00 | 30.00 | 29.08 | 29.14 | 29.14 | -2.35% | 167,423 |
| Nov 4, 2025 | 30.34 | 30.60 | 29.58 | 29.84 | 29.84 | -1.78% | 173,561 |
| Nov 3, 2025 | 30.06 | 30.66 | 29.82 | 30.38 | 30.38 | 1.06% | 183,014 |
| Oct 31, 2025 | 30.46 | 30.68 | 30.00 | 30.06 | 30.06 | -1.05% | 49,293 |
| Oct 30, 2025 | 30.50 | 31.30 | 30.34 | 30.38 | 30.38 | -0.13% | 180,664 |
| Oct 29, 2025 | 30.50 | 30.76 | 30.18 | 30.42 | 30.42 | -0.91% | 157,942 |
| Oct 28, 2025 | 31.10 | 31.20 | 30.48 | 30.70 | 30.70 | -1.85% | 163,734 |
| Oct 27, 2025 | 31.78 | 31.80 | 31.00 | 31.28 | 31.28 | -1.51% | 190,232 |
| Oct 24, 2025 | 32.44 | 32.76 | 31.64 | 31.76 | 31.76 | -2.04% | 367,060 |
| Oct 23, 2025 | 32.50 | 32.54 | 31.92 | 32.42 | 32.42 | -0.98% | 290,143 |
| Oct 22, 2025 | 32.00 | 32.76 | 31.32 | 32.74 | 32.74 | 10.53% | 1,235,028 |
| Oct 21, 2025 | 29.66 | 29.88 | 29.02 | 29.62 | 29.62 | 0.54% | 384,268 |
| Oct 20, 2025 | 29.34 | 29.54 | 28.88 | 29.46 | 29.46 | 0.41% | 170,182 |
| Oct 17, 2025 | 29.22 | 29.44 | 29.00 | 29.34 | 29.34 | 0.34% | 187,076 |
| Oct 16, 2025 | 29.72 | 29.80 | 29.20 | 29.24 | 29.24 | - | 217,905 |
| Oct 15, 2025 | 28.54 | 29.64 | 28.54 | 29.24 | 29.24 | 2.38% | 321,131 |
| Oct 14, 2025 | 29.02 | 29.22 | 28.02 | 28.56 | 28.56 | 0.56% | 287,455 |
| Oct 13, 2025 | 28.90 | 28.90 | 28.02 | 28.40 | 28.40 | 1.36% | 150,967 |
| Oct 10, 2025 | 28.62 | 28.96 | 28.02 | 28.02 | 28.02 | -2.10% | 758,773 |
| Oct 9, 2025 | 28.66 | 28.78 | 28.10 | 28.62 | 28.62 | -0.14% | 192,783 |
| Oct 8, 2025 | 28.00 | 28.90 | 27.80 | 28.66 | 28.66 | 2.58% | 335,309 |
| Oct 7, 2025 | 28.48 | 28.78 | 27.94 | 27.94 | 27.94 | -2.44% | 349,658 |
| Oct 6, 2025 | 28.54 | 28.92 | 28.28 | 28.64 | 28.64 | 0.14% | 867,384 |
| Oct 3, 2025 | 28.78 | 28.90 | 28.16 | 28.60 | 28.60 | 0.42% | 233,173 |
| Oct 2, 2025 | 28.50 | 28.92 | 28.20 | 28.48 | 28.48 | 1.35% | 296,863 |
| Oct 1, 2025 | 28.52 | 28.94 | 28.10 | 28.10 | 28.10 | -1.33% | 263,146 |
| Sep 30, 2025 | 28.60 | 28.78 | 27.96 | 28.48 | 28.48 | -0.21% | 465,286 |
| Sep 29, 2025 | 28.90 | 29.36 | 28.20 | 28.54 | 28.54 | -1.18% | 172,260 |
| Sep 26, 2025 | 28.98 | 29.02 | 28.50 | 28.88 | 28.88 | -0.21% | 314,860 |
| Sep 25, 2025 | 29.98 | 30.06 | 28.86 | 28.94 | 28.94 | -3.92% | 597,065 |
| Sep 24, 2025 | 29.12 | 30.44 | 29.12 | 30.12 | 30.12 | 2.17% | 334,500 |
| Sep 23, 2025 | 30.50 | 30.50 | 29.30 | 29.48 | 29.48 | -2.71% | 449,506 |
| Sep 22, 2025 | 30.34 | 30.80 | 30.04 | 30.30 | 30.30 | - | 291,760 |
| Sep 19, 2025 | 30.74 | 30.90 | 29.72 | 30.30 | 30.30 | -0.66% | 7,080,278 |
| Sep 18, 2025 | 31.18 | 31.40 | 30.20 | 30.50 | 30.50 | 1.06% | 7,173,961 |
| Sep 17, 2025 | 30.98 | 30.98 | 30.02 | 30.18 | 30.18 | -1.89% | 331,589 |
| Sep 16, 2025 | 31.04 | 31.22 | 30.72 | 30.76 | 30.76 | -0.13% | 230,464 |
| Sep 15, 2025 | 31.50 | 31.88 | 30.80 | 30.80 | 30.80 | -1.79% | 250,177 |
| Sep 12, 2025 | 31.66 | 31.96 | 31.10 | 31.36 | 31.36 | 0.64% | 202,322 |
| Sep 11, 2025 | 30.84 | 31.38 | 30.80 | 31.16 | 31.16 | 0.84% | 162,933 |
| Sep 10, 2025 | 31.16 | 31.58 | 30.50 | 30.90 | 30.90 | -0.77% | 234,024 |
| Sep 9, 2025 | 30.96 | 31.50 | 30.74 | 31.14 | 31.14 | 0.58% | 204,353 |
| Sep 8, 2025 | 30.54 | 31.30 | 30.40 | 30.96 | 30.96 | 1.78% | 227,139 |
| Sep 5, 2025 | 30.56 | 30.80 | 30.10 | 30.42 | 30.42 | 0.46% | 194,490 |
| Sep 4, 2025 | 30.14 | 30.82 | 30.14 | 30.28 | 30.28 | 0.13% | 245,603 |
| Sep 3, 2025 | 30.28 | 30.88 | 30.00 | 30.24 | 30.24 | 0.53% | 376,896 |
| Sep 2, 2025 | 31.78 | 31.78 | 30.08 | 30.08 | 30.08 | -4.87% | 337,890 |
| Sep 1, 2025 | 31.40 | 32.24 | 31.40 | 31.62 | 31.62 | 1.74% | 259,240 |
| Aug 29, 2025 | 31.54 | 31.90 | 31.08 | 31.08 | 31.08 | -1.52% | 258,438 |
| Aug 28, 2025 | 32.62 | 32.94 | 31.56 | 31.56 | 31.56 | -3.19% | 520,616 |
| Aug 27, 2025 | 32.74 | 32.92 | 32.48 | 32.60 | 32.60 | -0.43% | 313,316 |
| Aug 26, 2025 | 33.14 | 33.14 | 32.64 | 32.74 | 32.74 | -0.06% | 534,023 |
| Aug 25, 2025 | 32.42 | 33.00 | 32.08 | 32.76 | 32.76 | 1.36% | 266,287 |
| Aug 22, 2025 | 32.32 | 32.52 | 31.90 | 32.32 | 32.32 | 0.37% | 404,958 |
| Aug 21, 2025 | 32.20 | 32.30 | 31.70 | 32.20 | 32.20 | 0.37% | 272,884 |
| Aug 20, 2025 | 31.40 | 32.34 | 31.02 | 32.08 | 32.08 | 2.17% | 318,094 |
| Aug 19, 2025 | 31.70 | 31.70 | 30.82 | 31.40 | 31.40 | 0.13% | 560,347 |
| Aug 18, 2025 | 31.28 | 31.92 | 31.02 | 31.36 | 31.36 | 0.90% | 335,763 |
| Aug 15, 2025 | 30.82 | 31.08 | 30.54 | 31.08 | 31.08 | 0.91% | 1,149,389 |
| Aug 14, 2025 | 31.50 | 31.58 | 30.76 | 30.80 | 30.80 | -2.22% | 318,880 |
| Aug 13, 2025 | 31.74 | 32.04 | 31.42 | 31.50 | 31.50 | -0.51% | 359,521 |
| Aug 12, 2025 | 32.08 | 32.44 | 31.28 | 31.66 | 31.66 | -0.69% | 535,839 |
| Aug 11, 2025 | 31.90 | 32.16 | 31.44 | 31.88 | 31.88 | 0.25% | 464,662 |
| Aug 8, 2025 | 32.50 | 32.90 | 31.74 | 31.80 | 31.80 | -1.97% | 374,218 |
| Aug 7, 2025 | 31.50 | 32.50 | 31.50 | 32.44 | 32.44 | 2.98% | 1,047,589 |
| Aug 6, 2025 | 32.66 | 32.66 | 31.38 | 31.50 | 31.50 | -3.31% | 859,437 |
| Aug 5, 2025 | 32.72 | 32.90 | 31.38 | 32.58 | 32.58 | -0.18% | 1,346,875 |
| Aug 4, 2025 | 33.10 | 33.46 | 32.30 | 32.64 | 32.64 | -1.98% | 1,326,147 |
| Aug 1, 2025 | 33.00 | 33.70 | 32.90 | 33.30 | 33.30 | -0.36% | 595,827 |
| Jul 31, 2025 | 34.02 | 34.76 | 32.52 | 33.42 | 33.42 | -0.89% | 589,035 |
| Jul 30, 2025 | 34.36 | 34.36 | 33.60 | 33.72 | 33.72 | -1.81% | 496,502 |
| Jul 29, 2025 | 36.28 | 36.40 | 34.00 | 34.34 | 34.34 | -5.30% | 728,018 |
| Jul 28, 2025 | 37.00 | 37.62 | 36.00 | 36.26 | 36.26 | -1.20% | 331,803 |
| Jul 25, 2025 | 36.28 | 37.32 | 36.16 | 36.70 | 36.70 | 2.11% | 506,937 |
| Jul 24, 2025 | 37.62 | 37.80 | 35.64 | 35.94 | 35.94 | -4.16% | 473,443 |
| Jul 23, 2025 | 35.24 | 37.74 | 34.20 | 37.50 | 37.50 | 6.78% | 1,312,360 |
| Jul 22, 2025 | 35.86 | 36.20 | 34.60 | 35.12 | 35.12 | -1.51% | 809,862 |
| Jul 21, 2025 | 36.10 | 37.50 | 34.40 | 35.66 | 35.66 | -4.24% | 817,857 |