VIMAB Group AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	8.310	8.590	8.310	8.450	8.450	140
2023-06-14	8.250	8.630	8.000	8.310	8.310	9,566
2023-06-13	8.330	8.400	8.080	8.260	8.260	5,635
2023-06-12	8.890	8.890	7.960	8.660	8.660	21,932
2023-06-09	8.950	9.000	8.800	8.900	8.900	2,889
2023-06-08	8.900	8.950	8.750	8.950	8.950	1,558
2023-06-07	8.960	8.960	8.750	8.900	8.900	2,788
2023-06-05	9.000	9.000	8.750	8.960	8.960	2,619
2023-06-02	8.750	9.000	8.750	8.950	8.950	2,795
2023-06-01	8.760	9.000	8.760	8.810	8.810	6,450
2023-05-31	8.950	9.090	8.750	8.760	8.760	5,203
2023-05-30	9.140	9.140	8.910	9.080	9.080	3,706
2023-05-29	9.100	9.240	9.000	9.140	9.140	4,318
2023-05-26	9.100	9.190	9.030	9.100	9.100	2,924
2023-05-25	9.000	9.250	8.840	9.100	9.100	4,437
2023-05-24	9.050	9.300	8.990	9.000	9.000	8,662
2023-05-23	9.240	9.290	9.040	9.050	9.050	4,130
2023-05-22	9.030	9.320	9.030	9.240	9.240	2,605
2023-05-19	9.320	9.320	9.010	9.030	9.030	4,051
2023-05-17	9.360	9.360	9.010	9.320	9.320	8,822
2023-05-16	9.180	9.350	9.010	9.010	9.010	4,694
2023-05-15	9.180	9.180	9.060	9.100	9.100	1,305
2023-05-12	9.140	9.200	9.010	9.180	9.180	5,117
2023-05-11	9.140	9.140	8.810	9.100	9.100	4,770
2023-05-10	9.120	9.140	9.000	9.110	9.110	6,590
2023-05-09	8.940	9.120	8.800	9.120	9.120	3,866
2023-05-08	8.990	8.990	8.710	8.940	8.940	4,977
2023-05-05	8.900	9.000	8.750	8.990	8.990	4,092
2023-05-04	9.000	9.190	8.900	8.900	8.900	3,309
2023-05-03	8.710	8.990	8.700	8.920	8.920	1,627
2023-05-02	8.850	9.000	8.710	8.710	8.710	4,769
2023-04-28	9.460	9.460	8.560	8.850	8.850	22,516
2023-04-27	9.620	9.620	9.340	9.520	9.520	10,086
2023-04-26	9.980	9.980	9.620	9.650	9.650	4,057
2023-04-25	8.760	10.000	8.760	9.860	9.860	32,964
2023-04-24	9.350	9.350	8.680	8.760	8.760	12,349
2023-04-21	9.340	9.340	9.000	9.210	9.210	3,506
2023-04-20	8.990	9.350	8.990	9.340	9.340	13,085
2023-04-19	9.610	9.610	8.860	8.990	8.990	13,647
2023-04-18	10.360	10.360	8.990	9.620	9.620	31,685
2023-04-17	10.200	10.700	10.200	10.340	10.340	17,183
2023-04-14	10.260	10.560	10.100	10.100	10.100	18,031
2023-04-13	10.460	10.460	10.000	10.260	10.260	11,121
2023-04-12	10.300	10.700	10.000	10.460	10.460	11,395
2023-04-11	10.480	10.760	10.000	10.320	10.320	16,997
2023-04-06	10.480	11.000	10.220	10.480	10.480	12,016
2023-04-05	10.180	11.480	10.020	10.480	10.480	15,192
2023-04-04	10.760	11.440	10.000	10.200	10.200	43,009
2023-04-03	11.260	11.260	10.620	10.860	10.860	8,446
2023-03-31	11.850	12.400	11.300	11.300	11.300	27,875
2023-03-30	10.550	12.000	10.300	11.600	11.600	53,924
2023-03-29	10.150	10.500	9.900	10.500	10.500	24,526
2023-03-28	11.100	11.150	9.760	10.250	10.250	93,053
2023-03-27	13.050	13.950	11.100	11.150	11.150	99,002
2023-03-24	18.050	18.050	12.300	13.050	13.050	271,982
2023-03-23	17.650	18.450	16.950	18.000	18.000	44,877
2023-03-22	18.550	19.350	15.900	17.700	17.700	65,390
2023-03-21	19.050	20.300	17.500	18.500	18.500	130,898
2023-03-20	16.800	22.400	16.800	18.950	18.950	133,467
2023-03-17	14.450	16.800	14.450	16.800	16.800	53,560

← NewerPage 15 of 21 · 1,254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-07-28	2.5000 SEK
2022-04-01	37.0000 SEK
2021-10-13	30.0000 SEK
2019-05-08	3.0000 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.