Skip to main content
Vimian Group AB (publ) (STO:VIMIAN)
Sweden flag Sweden · Delayed Price · Currency is SEK
28.15
-0.40 (-1.40%)
Apr 28, 2026, 5:29 PM CET

Vimian Group AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202628.5528.6528.0528.1528.15-1.40%271,520
Apr 27, 202628.4528.7528.2028.5528.550.35%87,104
Apr 24, 202628.9528.9528.2528.4528.45-1.90%156,995
Apr 23, 202629.7529.9029.0029.0029.00-2.85%81,134
Apr 22, 202629.9530.2029.6029.8529.85-0.33%315,127
Apr 21, 202629.6030.3529.6029.9529.95-0.50%204,238
Apr 20, 202630.8031.0530.0530.1030.10-2.59%279,661
Apr 17, 202630.4030.9030.2030.9030.901.98%319,557
Apr 16, 202630.4030.4029.7530.3030.300.33%265,905
Apr 15, 202630.8531.2030.1530.2030.20-2.11%169,594
Apr 14, 202630.7531.3530.7530.8530.850.33%410,007
Apr 13, 202630.6530.7529.7530.7530.750.82%349,643
Apr 10, 202629.7030.9529.5030.5030.503.04%748,414
Apr 9, 202630.0030.0028.9029.6029.601.20%152,049
Apr 8, 202629.7030.0029.2029.2529.250.52%197,362
Apr 7, 202628.6529.8028.6529.1029.101.46%363,427
Apr 2, 202628.6028.9428.3028.6828.68-0.69%47,904
Apr 1, 202628.3029.1628.3028.8828.883.14%441,077
Mar 31, 202627.8228.1227.2228.0028.001.45%315,918
Mar 30, 202627.0028.7226.4227.6027.601.17%80,517
Mar 27, 202626.9427.3026.3427.2827.281.41%79,131
Mar 26, 202626.2027.0825.5626.9026.902.91%121,174
Mar 25, 202625.5026.3025.5026.1426.142.51%100,966
Mar 24, 202625.0625.5024.9225.5025.501.84%95,204
Mar 23, 202625.0025.6424.1825.0425.04-1.88%224,334
Mar 20, 202627.9427.9425.5225.5225.52-1.69%161,793
Mar 19, 202625.7426.0225.4025.9625.96-1.14%108,241
Mar 18, 202627.0827.3826.0026.2626.26-3.03%134,823
Mar 17, 202626.0427.4026.0027.0827.083.99%171,063
Mar 16, 202626.0026.3425.3226.0426.04-0.31%275,269
Mar 13, 202625.3626.1225.2826.1226.122.92%161,944
Mar 12, 202625.5025.7425.1825.3825.38-0.39%145,336
Mar 11, 202626.0026.0025.0825.4825.48-1.85%170,203
Mar 10, 202624.9225.9624.9225.9625.964.17%147,708
Mar 9, 202625.2025.2424.4224.9224.92-1.11%324,473
Mar 6, 202625.0825.6824.6425.2025.200.64%694,931
Mar 5, 202625.0025.6024.5225.0425.04-0.40%155,420
Mar 4, 202625.2025.3024.5625.1425.140.56%229,727
Mar 3, 202625.8425.8424.8425.0025.00-3.25%343,376
Mar 2, 202626.1026.5625.5825.8425.84-2.78%236,510
Feb 27, 202626.9027.0026.4226.5826.58-1.19%807,906
Feb 26, 202626.9827.1026.5626.9026.90-0.15%406,939
Feb 25, 202626.5627.0026.2226.9426.941.43%181,387
Feb 24, 202627.4027.4026.1426.5626.560.08%252,589
Feb 23, 202626.6026.9826.1226.5426.54-0.45%738,696
Feb 20, 202626.6826.6825.7426.6626.66-616,856
Feb 19, 202626.7227.0026.2826.6626.660.53%343,048
Feb 18, 202626.8027.1026.2626.5226.52-1.04%168,094
Feb 17, 202626.9227.2026.3426.8026.80-0.07%184,748
Feb 16, 202627.7027.7026.7426.8226.82-3.66%312,451
Feb 13, 202628.3828.9227.8027.8427.84-0.36%588,873
Feb 12, 202626.5028.7026.1027.9427.9411.14%1,728,220
Feb 11, 202626.2226.2224.9825.1425.14-5.13%665,940
Feb 10, 202626.0426.8226.0426.5026.500.76%408,612
Feb 9, 202626.6427.0026.0426.3026.30-1.20%257,900
Feb 6, 202626.4626.8026.0026.6226.620.83%141,335
Feb 5, 202626.6226.8026.0626.4026.40-0.90%164,097
Feb 4, 202626.2626.6426.0026.6426.640.68%247,657
Feb 3, 202626.6627.6426.0426.4626.46-0.60%213,858
Feb 2, 202626.6826.6826.2026.6226.62-0.30%192,863
Jan 30, 202627.2427.2426.1426.7026.70-2.05%248,505
Jan 29, 202627.8027.8026.9027.2627.26-1.94%427,971
Jan 28, 202628.7028.7027.4027.8027.80-0.86%139,359
Jan 27, 202627.8428.0627.4028.0428.040.65%220,169
Jan 26, 202628.2428.5227.6627.8627.86-1.35%100,019
Jan 23, 202628.4828.6027.9028.2428.24-1.81%152,425
Jan 22, 202628.8629.1228.6428.7628.760.84%174,209
Jan 21, 202629.0029.0028.2228.5228.52-0.90%145,665
Jan 20, 202629.3229.3228.6228.7828.78-2.44%166,824
Jan 19, 202630.3030.3429.4629.5029.50-3.97%229,701
Jan 16, 202630.9631.0830.2030.7230.72-0.71%207,495
Jan 15, 202630.7831.6630.7830.9430.94-1.15%209,173
Jan 14, 202632.0032.0030.7431.3031.30-2.07%262,387
Jan 13, 202632.4832.4831.7031.9631.96-1.60%156,355
Jan 12, 202632.5432.9431.9032.4832.48-0.12%261,758
Jan 9, 202632.0232.5831.8832.5232.521.43%63,954
Jan 8, 202632.4832.4831.4632.0632.06-1.60%151,978
Jan 7, 202630.1032.5830.1032.5832.588.60%888,469
Jan 5, 202631.0231.0229.9030.0030.00-2.22%66,621
Jan 2, 202630.4631.1430.0430.6830.681.12%183,114
Dec 30, 202530.6430.6830.0830.3430.34-0.98%127,239
Dec 29, 202530.4030.7629.4230.6430.643.58%191,309
Dec 23, 202529.5429.9629.4229.5829.580.14%81,605
Dec 22, 202530.0030.2029.2629.5429.54-1.14%186,757
Dec 19, 202528.8829.8828.3829.8829.883.53%376,726
Dec 18, 202529.0229.5028.5428.8628.86-1.16%196,498
Dec 17, 202529.1429.3628.4429.2029.200.90%141,499
Dec 16, 202528.1629.2628.1628.9428.942.19%181,641
Dec 15, 202528.7829.1028.3028.3228.32-1.80%114,782
Dec 12, 202528.1029.0828.1028.8428.842.63%177,439
Dec 11, 202529.4429.5027.9028.1028.10-4.23%298,481
Dec 10, 202529.3029.7029.3029.3429.34-1.34%113,263
Dec 9, 202529.9030.1829.5429.7429.74-0.73%137,169
Dec 8, 202530.2430.2629.7029.9629.96-0.93%104,391
Dec 5, 202529.9230.7029.9230.2430.241.00%104,156
Dec 4, 202529.2830.1029.1829.9429.943.24%196,335
Dec 3, 202528.6629.3028.6629.0029.000.69%284,625
Dec 2, 202529.0830.0028.8028.8028.80-3.68%523,888
Dec 1, 202530.3030.4029.1029.9029.90-0.53%319,292
Nov 28, 202531.0231.1830.0630.0630.06-3.03%1,044,447