Skip to main content
Vivesto AB (STO:VIVE)
Sweden flag Sweden · Delayed Price · Currency is SEK
0.0800
-0.0028 (-3.38%)
At close: Mar 9, 2026

Vivesto AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.080.080.080.08--804
Mar 6, 20260.080.080.080.080.080.98%689,446
Mar 5, 20260.080.080.080.080.08-0.73%1,085,583
Mar 4, 20260.080.080.080.080.081.72%1,952,214
Mar 3, 20260.080.080.080.080.08-1.93%1,284,572
Mar 2, 20260.080.080.080.080.082.22%1,904,161
Feb 27, 20260.080.080.080.080.08-0.12%1,643,129
Feb 26, 20260.090.090.080.080.08-9.59%2,357,190
Feb 25, 20260.080.090.070.090.099.39%2,028,944
Feb 24, 20260.080.090.070.080.08-1.20%543,903
Feb 23, 20260.080.090.080.080.08-4.27%1,730,890
Feb 20, 20260.080.090.080.090.094.08%856,214
Feb 19, 20260.090.090.080.080.08-4.58%966,761
Feb 18, 20260.090.090.090.090.090.34%2,648,347
Feb 17, 20260.090.090.090.090.090.35%647,052
Feb 16, 20260.090.090.080.090.09-7.96%2,690,454
Feb 13, 20260.090.090.080.090.093.97%1,092,409
Feb 12, 20260.090.100.090.090.09-5.82%527,825
Feb 11, 20260.100.100.090.100.10-1.84%744,397
Feb 10, 20260.080.100.080.100.1015.29%644,943
Feb 9, 20260.090.090.080.090.09-1.62%276,525
Feb 6, 20260.090.090.080.090.094.47%1,780,036
Feb 5, 20260.080.100.080.080.083.12%3,300,959
Feb 4, 20260.080.100.080.080.08-4.86%3,272,680
Feb 3, 20260.090.090.080.080.08-5.17%3,659,148
Feb 2, 20260.100.100.090.090.09-10.29%5,846,339
Jan 30, 20260.090.100.090.100.104.98%567,003
Jan 29, 20260.100.100.090.090.09-1.67%1,428,495
Jan 28, 20260.100.100.090.100.100.95%2,033,930
Jan 27, 20260.100.100.090.100.10-2.06%2,207,461
Jan 26, 20260.100.100.100.100.10-1.92%1,481,212
Jan 23, 20260.110.110.100.100.10-10.00%5,678,328
Jan 22, 20260.100.110.100.110.115.36%4,251,924
Jan 21, 20260.100.100.100.100.102.55%987,342
Jan 20, 20260.100.100.100.100.10-1.36%2,672,168
Jan 19, 20260.100.110.100.100.10-2.64%2,223,132
Jan 16, 20260.100.110.100.110.111.53%433,064
Jan 15, 20260.100.110.100.100.10-0.19%973,632
Jan 14, 20260.110.110.100.100.10-3.15%924,002
Jan 13, 20260.110.110.110.110.11-950,311
Jan 12, 20260.110.110.110.110.11-1.82%603,603
Jan 9, 20260.110.120.110.110.110.18%1,516,614
Jan 8, 20260.120.130.110.110.11-10.00%3,022,015
Jan 7, 20260.120.130.120.120.12-0.81%1,686,048
Jan 5, 20260.110.150.110.120.129.04%1,447,091
Jan 2, 20260.130.130.100.110.11-16.44%2,679,483
Dec 30, 20250.140.140.130.140.12-4.12%1,453,087
Dec 29, 20250.140.140.130.140.121.15%1,148,058
Dec 23, 20250.140.140.130.140.122.96%721,336
Dec 22, 20250.130.140.130.140.121.20%579,743
Dec 19, 20250.130.140.130.130.123.09%908,339
Dec 18, 20250.130.130.130.130.11-3.14%474,011
Dec 17, 20250.130.140.130.130.120.15%165,742
Dec 16, 20250.130.140.120.130.123.57%604,199
Dec 15, 20250.130.140.120.130.11-1.07%771,117
Dec 12, 20250.130.140.130.130.11-0.46%795,336
Dec 11, 20250.130.140.130.130.110.77%234,304
Dec 10, 20250.130.140.130.130.11-2.11%442,785
Dec 9, 20250.130.140.130.130.122.15%1,018,058
Dec 8, 20250.140.140.130.130.11-0.91%291,599
Dec 5, 20250.130.140.130.130.110.15%198,248
Dec 4, 20250.150.150.130.130.11-6.56%960,234
Dec 3, 20250.130.150.130.140.125.57%1,513,122
Dec 2, 20250.140.140.130.130.12-3.21%194,848
Dec 1, 20250.140.140.130.140.12-3.92%721,992
Nov 28, 20250.140.140.130.140.120.14%338,994
Nov 27, 20250.140.150.130.140.123.33%1,255,018
Nov 26, 20250.150.150.130.140.12-5.09%1,671,980
Nov 25, 20250.160.170.140.150.13-9.58%3,556,276
Nov 24, 20250.140.230.140.160.1411.67%9,802,957
Nov 21, 20250.170.170.140.140.13-11.98%1,977,190
Nov 20, 20250.210.220.120.160.14-30.97%6,396,407
Nov 19, 20250.230.240.230.240.211.72%196,929
Nov 18, 20250.240.240.230.230.20-1.27%447,219
Nov 17, 20250.230.240.220.240.214.19%861,706
Nov 14, 20250.230.270.230.230.20-1.95%3,211,838
Nov 13, 20250.240.240.230.230.200.43%344,735
Nov 12, 20250.240.240.230.230.20-2.75%129,629
Nov 11, 20250.240.240.220.240.21-0.42%284,893
Nov 10, 20250.230.260.230.240.212.15%643,411
Nov 7, 20250.230.270.220.230.201.09%1,339,564
Nov 6, 20250.220.230.220.230.20-353,204
Nov 5, 20250.230.240.210.230.20-0.86%311,901
Nov 4, 20250.240.270.210.230.201.98%2,878,144
Nov 3, 20250.220.230.220.230.200.44%258,036
Oct 31, 20250.220.230.220.230.201.57%45,475
Oct 30, 20250.220.230.220.220.19-200,373
Oct 29, 20250.230.230.220.220.19-2.83%133,949
Oct 28, 20250.230.230.220.230.200.88%162,447
Oct 27, 20250.220.240.220.230.202.25%1,030,020
Oct 24, 20250.220.220.210.220.192.30%328,010
Oct 23, 20250.220.230.190.220.19-1.36%603,127
Oct 22, 20250.220.230.220.220.19-0.90%319,344
Oct 21, 20250.220.230.220.220.19-0.67%424,075
Oct 20, 20250.230.240.220.220.19-3.24%459,805
Oct 17, 20250.230.230.220.230.201.98%148,797
Oct 16, 20250.230.230.230.230.20-0.44%125,334
Oct 15, 20250.230.230.230.230.20-4.40%455,599
Oct 14, 20250.240.240.230.240.211.06%108,953
Oct 13, 20250.230.240.230.240.212.16%304,826