VIMAB Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	13.500	14.500	13.500	14.450	14.450	18,778
2023-03-15	14.800	14.900	13.500	13.500	13.500	27,448
2023-03-14	14.050	14.850	13.750	14.800	14.800	26,356
2023-03-13	14.150	14.150	13.300	14.050	14.050	24,385
2023-03-10	14.050	14.150	13.550	14.100	14.100	25,234
2023-03-09	14.100	14.500	14.000	14.000	14.000	24,009
2023-03-08	14.000	14.950	13.900	13.900	13.900	22,134
2023-03-07	13.500	14.950	13.500	13.850	13.850	33,090
2023-03-06	13.750	13.850	13.500	13.500	13.500	19,564
2023-03-03	13.750	14.000	13.500	13.500	13.500	6,992
2023-03-02	13.750	13.950	13.500	13.750	13.750	7,097
2023-03-01	13.700	13.950	13.500	13.600	13.600	14,026
2023-02-28	14.000	14.000	13.700	13.700	13.700	5,963
2023-02-27	13.600	14.000	13.600	13.900	13.900	23,401
2023-02-24	13.900	14.000	13.100	13.550	13.550	25,440
2023-02-23	13.500	13.750	13.100	13.550	13.550	25,800
2023-02-22	13.650	14.000	13.200	13.500	13.500	24,388
2023-02-21	13.600	14.200	13.250	13.650	13.650	30,752
2023-02-20	13.000	14.500	13.000	13.550	13.550	47,102
2023-02-17	10.750	12.500	10.500	12.350	12.350	46,289
2023-02-16	11.100	11.600	10.750	10.750	10.750	39,058
2023-02-15	10.150	11.950	10.150	11.100	11.100	45,246
2023-02-14	10.100	11.000	9.820	9.960	9.960	13,541
2023-02-13	9.800	10.100	9.800	10.000	10.000	10,275
2023-02-10	9.960	10.400	9.780	9.800	9.800	13,929
2023-02-09	10.100	10.100	9.840	9.960	9.960	3,960
2023-02-08	10.050	10.250	9.920	10.000	10.000	7,243
2023-02-07	9.860	9.940	9.860	9.940	9.940	4,669
2023-02-06	10.000	10.050	9.660	9.860	9.860	10,775
2023-02-03	10.000	10.100	9.980	9.980	9.980	21,949
2023-02-02	10.000	10.050	9.980	10.000	10.000	11,630
2023-02-01	10.000	10.050	9.860	9.960	9.960	8,907
2023-01-31	9.900	10.000	9.900	10.000	10.000	3,676
2023-01-30	9.880	10.200	9.880	9.880	9.880	7,437
2023-01-27	9.880	10.100	9.640	9.840	9.840	7,151
2023-01-26	9.920	10.000	9.760	9.760	9.760	7,652
2023-01-25	9.500	10.250	9.500	9.920	9.920	6,656
2023-01-24	9.900	9.900	9.780	9.820	9.820	3,054
2023-01-23	9.540	10.200	9.220	9.880	9.880	13,118
2023-01-20	9.300	9.880	9.100	9.540	9.540	10,435
2023-01-19	10.400	10.400	9.060	9.060	9.060	32,038
2023-01-18	11.400	12.150	9.900	10.150	10.150	46,750
2023-01-17	10.000	11.250	10.000	11.250	11.250	32,279
2023-01-16	9.440	10.100	9.440	10.000	10.000	25,811
2023-01-13	9.120	9.480	9.120	9.420	9.420	11,770
2023-01-12	9.000	9.240	9.000	9.120	9.120	8,538
2023-01-11	9.040	9.220	8.820	9.000	9.000	3,363
2023-01-10	8.800	9.140	8.800	9.040	9.040	4,201
2023-01-09	8.700	8.820	8.700	8.800	8.800	7,015
2023-01-05	8.620	8.700	8.620	8.700	8.700	1,158
2023-01-04	8.600	8.620	8.300	8.620	8.620	2,859
2023-01-03	8.420	8.620	8.280	8.620	8.620	7,036
2023-01-02	8.880	8.880	7.940	8.400	8.400	20,155
2022-12-30	9.100	9.120	8.800	8.880	8.880	8,701
2022-12-29	8.420	9.140	8.420	9.100	9.100	6,659
2022-12-28	8.600	8.720	8.440	8.700	8.700	1,788
2022-12-27	8.920	8.920	8.600	8.600	8.600	2,604
2022-12-23	8.600	8.940	8.280	8.920	8.920	12,696
2022-12-22	8.500	8.980	7.900	8.500	8.500	6,218
2022-12-21	8.300	8.500	8.300	8.500	8.500	1,630

← NewerPage 16 of 22 · 1,261 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.