Viva Wine Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	32.40	33.00	32.10	32.40	-	-	23,079
Apr 27, 2026	32.50	32.80	32.30	32.40	32.40	-0.31%	46,355
Apr 24, 2026	32.40	32.90	32.10	32.50	32.50	0.31%	21,841
Apr 23, 2026	32.40	33.10	32.00	32.40	32.40	-0.31%	38,779
Apr 22, 2026	32.30	32.80	32.20	32.50	32.50	-	57,860
Apr 21, 2026	32.80	33.00	32.20	32.50	32.50	-0.61%	38,538
Apr 20, 2026	32.50	32.90	32.50	32.70	32.70	-0.61%	32,077
Apr 17, 2026	32.30	33.00	32.20	32.90	32.90	1.86%	33,885
Apr 16, 2026	32.30	32.60	32.20	32.30	32.30	0.31%	13,680
Apr 15, 2026	32.00	32.40	32.00	32.20	32.20	0.31%	19,453
Apr 14, 2026	32.70	32.70	31.80	32.10	32.10	-0.93%	71,646
Apr 13, 2026	32.90	32.90	32.00	32.40	32.40	-0.31%	57,450
Apr 10, 2026	32.70	33.50	32.50	32.50	32.50	-1.22%	69,062
Apr 9, 2026	32.80	33.00	32.40	32.90	32.90	0.61%	114,235
Apr 8, 2026	32.20	32.90	31.90	32.70	32.70	2.51%	101,073
Apr 7, 2026	32.10	32.50	31.80	31.90	31.90	-0.93%	22,914
Apr 2, 2026	32.20	32.50	31.90	32.20	32.20	-	11,038
Apr 1, 2026	33.30	33.30	31.90	32.20	32.20	-0.31%	63,002
Mar 31, 2026	32.20	32.90	32.20	32.30	32.30	0.62%	37,083
Mar 30, 2026	31.80	32.30	31.70	32.10	32.10	0.94%	19,536
Mar 27, 2026	32.00	32.20	31.70	31.80	31.80	-0.93%	14,709
Mar 26, 2026	32.20	32.30	31.90	32.10	32.10	0.31%	17,050
Mar 25, 2026	32.00	32.60	31.80	32.00	32.00	0.63%	17,097
Mar 24, 2026	31.90	32.30	31.70	31.80	31.80	-0.62%	29,133
Mar 23, 2026	32.00	32.10	30.90	32.00	32.00	0.31%	57,944
Mar 20, 2026	32.10	32.50	31.80	31.90	31.90	-0.31%	37,985
Mar 19, 2026	31.70	33.00	31.20	32.00	32.00	0.63%	33,601
Mar 18, 2026	31.80	32.00	31.80	31.80	31.80	-0.31%	9,369
Mar 17, 2026	32.20	32.20	31.70	31.90	31.90	-0.31%	13,611
Mar 16, 2026	32.10	32.40	31.80	32.00	32.00	-	30,749
Mar 13, 2026	32.20	32.50	32.00	32.00	32.00	-1.54%	25,084
Mar 12, 2026	32.30	32.50	31.80	32.50	32.50	-	34,564
Mar 11, 2026	32.40	32.50	32.20	32.50	32.50	-	18,663
Mar 10, 2026	32.40	32.80	32.40	32.50	32.50	0.31%	51,107
Mar 9, 2026	32.70	33.00	32.20	32.40	32.40	-2.11%	29,424
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