Viva Wine Group AB (STO:VIVA)
Sweden
· Delayed Price · Currency is SEK 32.40
-0.70 (-2.11%)
Mar 9, 2026, 5:29 PM CET
Viva Wine Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 33.00 | 33.20 | 32.70 | 33.10 | 33.10 | 0.61% | 39,139 |
| Mar 5, 2026 | 32.80 | 33.00 | 32.60 | 32.90 | 32.90 | -0.30% | 21,126 |
| Mar 4, 2026 | 33.00 | 33.50 | 33.00 | 33.00 | 33.00 | 0.30% | 49,461 |
| Mar 3, 2026 | 33.20 | 33.30 | 32.30 | 32.90 | 32.90 | -1.20% | 36,554 |
| Mar 2, 2026 | 32.70 | 33.50 | 32.60 | 33.30 | 33.30 | 1.22% | 53,159 |
| Feb 27, 2026 | 33.10 | 33.90 | 32.90 | 32.90 | 32.90 | -0.30% | 1,203,601 |
| Feb 26, 2026 | 33.10 | 33.60 | 32.90 | 33.00 | 33.00 | 0.30% | 114,388 |
| Feb 25, 2026 | 33.50 | 34.10 | 32.70 | 32.90 | 32.90 | - | 200,432 |
| Feb 24, 2026 | 32.90 | 33.40 | 32.70 | 32.90 | 32.90 | 0.30% | 59,629 |
| Feb 23, 2026 | 33.60 | 34.30 | 32.60 | 32.80 | 32.80 | -2.09% | 107,189 |
| Feb 20, 2026 | 33.60 | 34.70 | 33.10 | 33.50 | 33.50 | 0.30% | 96,555 |
| Feb 19, 2026 | 35.40 | 35.50 | 32.70 | 33.40 | 33.40 | 4.37% | 221,896 |
| Feb 18, 2026 | 32.20 | 32.60 | 31.70 | 32.00 | 32.00 | -0.31% | 40,600 |
| Feb 17, 2026 | 32.00 | 32.20 | 31.70 | 32.10 | 32.10 | -0.31% | 12,679 |
| Feb 16, 2026 | 32.30 | 32.70 | 32.10 | 32.20 | 32.20 | -0.92% | 19,119 |
| Feb 13, 2026 | 32.80 | 32.80 | 32.20 | 32.50 | 32.50 | -0.61% | 15,445 |
| Feb 12, 2026 | 33.20 | 33.90 | 32.70 | 32.70 | 32.70 | -1.80% | 14,667 |
| Feb 11, 2026 | 33.30 | 33.50 | 32.90 | 33.30 | 33.30 | -0.60% | 12,982 |
| Feb 10, 2026 | 33.50 | 33.80 | 33.50 | 33.50 | 33.50 | - | 19,419 |
| Feb 9, 2026 | 34.00 | 34.10 | 33.50 | 33.50 | 33.50 | -1.18% | 31,729 |
| Feb 6, 2026 | 33.40 | 34.20 | 33.40 | 33.90 | 33.90 | 0.59% | 4,151 |
| Feb 5, 2026 | 33.90 | 34.00 | 33.40 | 33.70 | 33.70 | -0.88% | 2,596 |
| Feb 4, 2026 | 34.10 | 35.00 | 33.60 | 34.00 | 34.00 | 0.29% | 16,039 |
| Feb 3, 2026 | 33.50 | 34.90 | 33.50 | 33.90 | 33.90 | 1.19% | 17,718 |
| Feb 2, 2026 | 33.80 | 33.80 | 33.10 | 33.50 | 33.50 | -1.47% | 21,089 |
| Jan 30, 2026 | 33.80 | 34.00 | 33.70 | 34.00 | 34.00 | - | 3,363 |
| Jan 29, 2026 | 34.10 | 34.10 | 33.70 | 34.00 | 34.00 | -1.45% | 41,139 |
| Jan 28, 2026 | 34.30 | 34.90 | 33.60 | 34.50 | 34.50 | 0.58% | 31,719 |
| Jan 27, 2026 | 34.60 | 35.00 | 34.10 | 34.30 | 34.30 | -0.58% | 10,608 |
| Jan 26, 2026 | 34.80 | 35.00 | 34.20 | 34.50 | 34.50 | - | 306,741 |
| Jan 23, 2026 | 36.00 | 36.00 | 34.30 | 34.50 | 34.50 | - | 17,112 |
| Jan 22, 2026 | 34.50 | 34.80 | 34.00 | 34.50 | 34.50 | 0.88% | 24,739 |
| Jan 21, 2026 | 34.30 | 34.60 | 34.10 | 34.20 | 34.20 | - | 10,927 |
| Jan 20, 2026 | 34.40 | 34.60 | 34.10 | 34.20 | 34.20 | -0.87% | 5,050 |
| Jan 19, 2026 | 35.20 | 35.20 | 34.50 | 34.50 | 34.50 | -1.99% | 11,375 |
| Jan 16, 2026 | 35.20 | 35.70 | 35.10 | 35.20 | 35.20 | -0.85% | 6,342 |
| Jan 15, 2026 | 35.60 | 35.90 | 35.20 | 35.50 | 35.50 | -0.56% | 9,213 |
| Jan 14, 2026 | 35.30 | 35.80 | 35.30 | 35.70 | 35.70 | - | 2,659 |
| Jan 13, 2026 | 35.30 | 35.80 | 35.20 | 35.70 | 35.70 | - | 11,259 |
| Jan 12, 2026 | 35.70 | 36.40 | 35.30 | 35.70 | 35.70 | - | 21,979 |
| Jan 9, 2026 | 35.80 | 35.90 | 35.30 | 35.70 | 35.70 | - | 11,915 |
| Jan 8, 2026 | 35.30 | 35.80 | 35.30 | 35.70 | 35.70 | - | 6,087 |
| Jan 7, 2026 | 35.60 | 36.00 | 35.10 | 35.70 | 35.70 | 0.85% | 13,112 |
| Jan 5, 2026 | 35.10 | 36.30 | 35.00 | 35.40 | 35.40 | 0.57% | 24,813 |
| Jan 2, 2026 | 35.30 | 35.60 | 34.90 | 35.20 | 35.20 | - | 15,155 |
| Dec 30, 2025 | 35.50 | 35.80 | 35.10 | 35.20 | 35.20 | -1.68% | 18,068 |
| Dec 29, 2025 | 35.20 | 35.80 | 35.00 | 35.80 | 35.80 | 1.70% | 10,366 |
| Dec 23, 2025 | 35.80 | 35.80 | 35.20 | 35.20 | 35.20 | -1.12% | 20,557 |
| Dec 22, 2025 | 35.50 | 36.10 | 35.30 | 35.60 | 35.60 | -0.84% | 14,999 |
| Dec 19, 2025 | 35.30 | 36.00 | 34.60 | 35.90 | 35.90 | 1.70% | 37,713 |
| Dec 18, 2025 | 35.50 | 35.70 | 35.30 | 35.30 | 35.30 | -0.56% | 3,895 |
| Dec 17, 2025 | 35.90 | 35.90 | 35.20 | 35.50 | 35.50 | -1.39% | 7,827 |
| Dec 16, 2025 | 35.80 | 36.00 | 35.30 | 36.00 | 36.00 | 0.56% | 15,544 |
| Dec 15, 2025 | 35.80 | 36.00 | 35.70 | 35.80 | 35.80 | -0.56% | 6,289 |
| Dec 12, 2025 | 35.70 | 36.10 | 35.70 | 36.00 | 36.00 | 0.56% | 39,281 |
| Dec 11, 2025 | 35.80 | 36.00 | 35.70 | 35.80 | 35.80 | - | 5,122 |
| Dec 10, 2025 | 35.40 | 35.80 | 35.20 | 35.80 | 35.80 | 1.13% | 6,380 |
| Dec 9, 2025 | 35.30 | 35.90 | 35.30 | 35.40 | 35.40 | - | 8,567 |
| Dec 8, 2025 | 35.70 | 35.80 | 35.00 | 35.40 | 35.40 | -1.67% | 6,244 |
| Dec 5, 2025 | 36.20 | 36.30 | 35.50 | 36.00 | 36.00 | -0.28% | 13,483 |
| 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 |