Skip to main content
Vivesto AB (STO:VIVE)
Sweden flag Sweden · Delayed Price · Currency is SEK
0.0834
+0.0012 (1.46%)
Apr 29, 2026, 10:59 AM CET

Vivesto AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.080.080.080.080.081.48%477,242
Apr 27, 20260.080.080.080.080.081.25%1,592,948
Apr 24, 20260.080.080.080.080.081.27%393,728
Apr 23, 20260.080.080.080.080.08-345,713
Apr 22, 20260.080.080.080.080.08-2.23%172,097
Apr 21, 20260.080.080.080.080.081.25%1,023,147
Apr 20, 20260.080.080.080.080.081.53%691,400
Apr 17, 20260.080.080.080.080.08-2.48%660,311
Apr 16, 20260.080.080.080.080.08-0.49%653,128
Apr 15, 20260.080.080.080.080.08-0.98%960,021
Apr 14, 20260.080.080.080.080.084.34%1,217,882
Apr 13, 20260.080.080.080.080.081.29%264,373
Apr 10, 20260.080.080.080.080.08-856,467
Apr 9, 20260.080.080.080.080.08-5.84%668,646
Apr 8, 20260.080.080.080.080.080.24%501,993
Apr 7, 20260.080.080.080.080.083.80%1,372,973
Apr 2, 20260.080.080.070.080.083.81%643,343
Apr 1, 20260.080.080.080.080.08-5.47%5,356,136
Mar 31, 20260.080.080.080.080.083.74%470,528
Mar 30, 20260.080.080.080.080.08-4.20%2,194,621
Mar 27, 20260.080.080.080.080.08-2.64%786,254
Mar 26, 20260.080.080.080.080.082.72%167,447
Mar 25, 20260.080.080.080.080.08-381,732
Mar 24, 20260.080.080.070.080.081.25%385,747
Mar 23, 20260.080.080.080.080.08-0.99%623,643
Mar 20, 20260.080.080.080.080.081.00%380,116
Mar 19, 20260.080.080.080.080.08-3.26%1,246,436
Mar 18, 20260.080.080.080.080.081.10%384,278
Mar 17, 20260.080.080.080.080.080.62%370,904
Mar 16, 20260.080.080.080.080.08-2.63%1,062,734
Mar 13, 20260.080.080.080.080.083.99%228,524
Mar 12, 20260.080.080.080.080.080.37%347,392
Mar 11, 20260.080.090.080.080.08-2.08%608,091
Mar 10, 20260.080.080.080.080.082.12%215,306
Mar 9, 20260.080.080.080.080.08-3.38%679,157
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