Viva Wine Group AB (STO:VIVA)
Sweden
· Delayed Price · Currency is SEK 36.00
-0.10 (-0.28%)
At close: Dec 5, 2025
Viva Wine Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 36.20 | 36.30 | 35.80 | 35.80 | - | -0.83% | 3,050 |
| Dec 4, 2025 | 35.60 | 36.20 | 35.50 | 36.10 | 36.10 | 1.69% | 17,697 |
| Dec 3, 2025 | 35.50 | 35.70 | 35.40 | 35.50 | 35.50 | 0.28% | 1,949 |
| Dec 2, 2025 | 35.50 | 35.50 | 35.10 | 35.40 | 35.40 | - | 6,510 |
| Dec 1, 2025 | 35.40 | 35.60 | 35.20 | 35.40 | 35.40 | - | 5,155 |
| Nov 28, 2025 | 35.80 | 35.80 | 35.40 | 35.40 | 35.40 | -1.12% | 3,871 |
| Nov 27, 2025 | 35.90 | 36.10 | 35.30 | 35.80 | 35.80 | -0.56% | 15,842 |
| Nov 26, 2025 | 37.20 | 37.20 | 36.00 | 36.00 | 36.00 | -2.96% | 18,131 |
| Nov 25, 2025 | 37.10 | 37.40 | 37.00 | 37.10 | 37.10 | -0.54% | 7,145 |
| Nov 24, 2025 | 36.70 | 37.40 | 36.60 | 37.30 | 37.30 | 1.63% | 4,183 |
| Nov 21, 2025 | 36.10 | 37.20 | 36.00 | 36.70 | 36.70 | 1.38% | 15,139 |
| Nov 20, 2025 | 36.30 | 37.50 | 36.10 | 36.20 | 36.20 | 3.13% | 27,975 |
| Nov 19, 2025 | 35.20 | 35.60 | 35.10 | 35.10 | 35.10 | -0.28% | 2,069 |
| Nov 18, 2025 | 35.60 | 35.60 | 35.10 | 35.20 | 35.20 | -0.28% | 3,406 |
| Nov 17, 2025 | 35.30 | 35.80 | 35.30 | 35.30 | 35.30 | - | 5,519 |
| Nov 14, 2025 | 35.30 | 35.40 | 35.10 | 35.30 | 35.30 | -0.28% | 3,401 |
| Nov 13, 2025 | 35.40 | 35.90 | 35.20 | 35.40 | 35.40 | -0.56% | 8,063 |
| Nov 12, 2025 | 36.20 | 36.20 | 35.10 | 35.60 | 35.60 | -1.66% | 11,590 |
| Nov 11, 2025 | 36.90 | 36.90 | 36.10 | 36.20 | 36.20 | -2.95% | 11,641 |
| Nov 10, 2025 | 36.80 | 37.60 | 36.70 | 37.30 | 37.30 | 1.36% | 13,558 |
| Nov 7, 2025 | 36.00 | 36.90 | 35.80 | 36.80 | 36.80 | 1.66% | 15,838 |
| Nov 6, 2025 | 36.40 | 37.00 | 35.80 | 36.20 | 36.20 | -0.28% | 6,421 |
| Nov 5, 2025 | 36.10 | 36.40 | 35.90 | 36.30 | 36.30 | -0.82% | 6,889 |
| Nov 4, 2025 | 36.80 | 36.80 | 36.20 | 36.60 | 36.60 | -0.27% | 7,019 |
| Nov 3, 2025 | 38.20 | 38.20 | 36.70 | 36.70 | 36.70 | -4.43% | 16,339 |
| Oct 31, 2025 | 38.60 | 38.70 | 37.90 | 38.40 | 38.40 | -0.26% | 5,427 |
| Oct 30, 2025 | 37.90 | 38.80 | 37.90 | 38.50 | 38.50 | 0.26% | 10,517 |
| Oct 29, 2025 | 37.50 | 38.50 | 37.50 | 38.40 | 38.40 | 2.67% | 8,257 |
| Oct 28, 2025 | 37.20 | 37.50 | 37.10 | 37.40 | 37.40 | 0.54% | 7,714 |
| Oct 27, 2025 | 37.80 | 37.90 | 36.90 | 37.20 | 37.20 | -0.27% | 11,886 |
| Oct 24, 2025 | 37.90 | 37.90 | 37.10 | 37.30 | 37.30 | - | 11,950 |
| Oct 23, 2025 | 36.80 | 37.60 | 36.80 | 37.30 | 37.30 | 0.27% | 4,538 |
| Oct 22, 2025 | 37.50 | 37.50 | 36.50 | 37.20 | 37.20 | - | 15,076 |
| Oct 21, 2025 | 36.50 | 37.60 | 36.50 | 37.20 | 37.20 | 1.36% | 9,114 |
| Oct 20, 2025 | 37.20 | 37.20 | 36.30 | 36.70 | 36.70 | -1.08% | 5,882 |
| Oct 17, 2025 | 37.70 | 37.80 | 36.40 | 37.10 | 37.10 | -1.07% | 16,593 |
| Oct 16, 2025 | 36.90 | 37.80 | 36.90 | 37.50 | 37.50 | 1.35% | 24,762 |
| Oct 15, 2025 | 36.80 | 37.70 | 36.60 | 37.00 | 37.00 | 0.82% | 22,688 |
| Oct 14, 2025 | 36.40 | 37.00 | 36.40 | 36.70 | 36.70 | 1.10% | 11,630 |
| Oct 13, 2025 | 35.80 | 36.50 | 35.70 | 36.30 | 36.30 | 2.25% | 12,456 |
| Oct 10, 2025 | 35.10 | 35.80 | 35.10 | 35.50 | 35.50 | 1.72% | 26,650 |
| Oct 9, 2025 | 34.40 | 35.10 | 34.00 | 34.90 | 34.90 | 1.45% | 20,190 |
| Oct 8, 2025 | 34.70 | 34.80 | 34.30 | 34.40 | 34.40 | -1.15% | 26,947 |
| Oct 7, 2025 | 34.90 | 35.10 | 34.80 | 34.80 | 34.80 | - | 12,624 |
| Oct 6, 2025 | 35.10 | 35.10 | 34.70 | 34.80 | 34.80 | -0.85% | 34,139 |
| Oct 3, 2025 | 35.30 | 35.50 | 34.90 | 35.10 | 35.10 | -0.57% | 47,966 |
| Oct 2, 2025 | 35.10 | 35.50 | 35.10 | 35.30 | 35.30 | 0.57% | 35,564 |
| Oct 1, 2025 | 36.40 | 36.50 | 34.20 | 35.10 | 35.10 | -1.40% | 255,640 |
| Sep 30, 2025 | 35.50 | 35.80 | 35.50 | 35.60 | 35.60 | 0.28% | 4,274 |
| Sep 29, 2025 | 36.30 | 36.30 | 35.20 | 35.50 | 35.50 | -1.93% | 18,574 |
| Sep 26, 2025 | 36.00 | 36.20 | 35.90 | 36.20 | 36.20 | 0.56% | 5,162 |
| Sep 25, 2025 | 36.30 | 36.40 | 35.40 | 36.00 | 36.00 | -1.37% | 9,334 |
| Sep 24, 2025 | 36.00 | 36.80 | 35.80 | 36.50 | 36.50 | -2.93% | 32,700 |
| Sep 23, 2025 | 37.30 | 37.60 | 37.30 | 37.60 | 37.60 | - | 664 |
| Sep 22, 2025 | 37.30 | 37.90 | 37.30 | 37.60 | 37.60 | 0.27% | 2,120 |
| Sep 19, 2025 | 38.30 | 38.30 | 37.20 | 37.50 | 37.50 | -2.09% | 4,824 |
| Sep 18, 2025 | 37.10 | 38.80 | 36.70 | 38.30 | 38.30 | 3.23% | 9,002 |
| Sep 17, 2025 | 37.00 | 37.20 | 36.70 | 37.10 | 37.10 | -0.27% | 6,776 |
| Sep 16, 2025 | 37.10 | 37.70 | 37.10 | 37.20 | 37.20 | - | 851 |
| Sep 15, 2025 | 37.50 | 37.50 | 36.70 | 37.20 | 37.20 | -1.33% | 9,395 |
| Sep 12, 2025 | 38.00 | 38.00 | 37.20 | 37.70 | 37.70 | -0.79% | 11,424 |
| Sep 11, 2025 | 37.40 | 38.00 | 37.40 | 38.00 | 38.00 | 0.26% | 11,383 |
| Sep 10, 2025 | 37.20 | 38.20 | 37.20 | 37.90 | 37.90 | 1.88% | 10,919 |
| Sep 9, 2025 | 37.50 | 38.50 | 37.20 | 37.20 | 37.20 | -0.80% | 29,580 |
| Sep 8, 2025 | 37.80 | 37.80 | 37.40 | 37.50 | 37.50 | -1.06% | 6,848 |
| Sep 5, 2025 | 38.50 | 38.50 | 37.70 | 37.90 | 37.90 | -1.56% | 38,219 |
| Sep 4, 2025 | 38.40 | 38.70 | 37.90 | 38.50 | 38.50 | -0.77% | 12,738 |
| Sep 3, 2025 | 38.60 | 39.20 | 38.30 | 38.80 | 38.80 | 0.78% | 15,600 |
| Sep 2, 2025 | 39.10 | 39.10 | 38.50 | 38.50 | 38.50 | -1.28% | 9,857 |
| Sep 1, 2025 | 38.30 | 39.50 | 37.70 | 39.00 | 39.00 | 1.56% | 40,956 |
| Aug 29, 2025 | 38.70 | 38.80 | 38.00 | 38.40 | 38.40 | -0.78% | 11,707 |
| Aug 28, 2025 | 37.40 | 38.90 | 37.10 | 38.70 | 38.70 | -0.77% | 63,878 |
| Aug 27, 2025 | 38.70 | 39.00 | 38.10 | 39.00 | 39.00 | -0.26% | 17,180 |
| Aug 26, 2025 | 38.70 | 39.20 | 38.70 | 39.10 | 39.10 | 1.03% | 13,457 |
| Aug 25, 2025 | 38.50 | 39.00 | 38.10 | 38.70 | 38.70 | -0.77% | 27,536 |
| Aug 22, 2025 | 39.10 | 39.50 | 38.40 | 39.00 | 39.00 | - | 2,678 |
| Aug 21, 2025 | 38.20 | 39.00 | 38.20 | 39.00 | 39.00 | 0.26% | 626 |
| Aug 20, 2025 | 38.80 | 39.30 | 38.40 | 38.90 | 38.90 | - | 15,163 |
| Aug 19, 2025 | 38.80 | 39.50 | 38.20 | 38.90 | 38.90 | 0.52% | 12,427 |
| Aug 18, 2025 | 38.90 | 39.00 | 38.50 | 38.70 | 38.70 | -0.51% | 12,752 |
| Aug 15, 2025 | 38.20 | 38.90 | 38.20 | 38.90 | 38.90 | 0.26% | 10,678 |
| Aug 14, 2025 | 38.80 | 39.10 | 38.50 | 38.80 | 38.80 | - | 8,484 |
| Aug 13, 2025 | 38.70 | 39.00 | 38.60 | 38.80 | 38.80 | -0.51% | 3,771 |
| Aug 12, 2025 | 39.00 | 39.40 | 38.70 | 39.00 | 39.00 | -0.26% | 4,008 |
| Aug 11, 2025 | 39.20 | 39.20 | 38.80 | 39.10 | 39.10 | 0.26% | 2,244 |
| Aug 8, 2025 | 38.70 | 39.70 | 38.70 | 39.00 | 39.00 | 0.26% | 10,386 |
| Aug 7, 2025 | 38.70 | 38.90 | 38.30 | 38.90 | 38.90 | 1.04% | 9,133 |
| Aug 6, 2025 | 38.70 | 39.00 | 38.30 | 38.50 | 38.50 | -1.03% | 16,144 |
| Aug 5, 2025 | 39.50 | 39.90 | 38.90 | 38.90 | 38.90 | -1.27% | 11,073 |
| Aug 4, 2025 | 39.00 | 39.50 | 38.90 | 39.40 | 39.40 | 1.03% | 4,629 |
| Aug 1, 2025 | 39.20 | 39.60 | 39.00 | 39.00 | 39.00 | -1.76% | 12,646 |
| Jul 31, 2025 | 39.60 | 39.90 | 39.40 | 39.70 | 39.70 | -0.50% | 12,451 |
| Jul 30, 2025 | 40.20 | 40.40 | 39.40 | 39.90 | 39.90 | -0.50% | 17,512 |
| Jul 29, 2025 | 40.10 | 40.15 | 39.70 | 40.10 | 40.10 | - | 13,378 |
| Jul 28, 2025 | 40.40 | 40.40 | 39.80 | 40.10 | 40.10 | 0.50% | 4,206 |
| Jul 25, 2025 | 40.20 | 40.50 | 39.70 | 39.90 | 39.90 | -0.25% | 3,580 |
| Jul 24, 2025 | 40.00 | 40.30 | 39.90 | 40.00 | 40.00 | 0.13% | 5,392 |
| Jul 23, 2025 | 39.80 | 40.20 | 39.70 | 39.95 | 39.95 | 0.13% | 12,394 |
| Jul 22, 2025 | 40.20 | 40.30 | 39.60 | 39.90 | 39.90 | -1.24% | 17,019 |
| Jul 21, 2025 | 39.90 | 40.40 | 39.90 | 40.40 | 40.40 | -0.25% | 4,711 |