VIMAB Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	7.800	7.800	7.600	7.600	7.600	1,758
2022-09-26	7.620	7.820	7.580	7.820	7.820	873
2022-09-23	7.580	7.840	7.580	7.620	7.620	3,075
2022-09-22	7.620	7.620	7.300	7.480	7.480	7,349
2022-09-21	7.620	7.620	7.440	7.540	7.540	545
2022-09-20	7.620	7.620	7.380	7.400	7.400	3,243
2022-09-19	7.500	7.640	7.340	7.400	7.400	13,549
2022-09-16	7.760	7.960	7.200	7.480	7.480	20,963
2022-09-15	8.000	8.000	7.720	7.740	7.740	1,482
2022-09-14	7.980	7.980	7.900	7.900	7.900	2,698
2022-09-13	8.000	8.000	7.700	7.960	7.960	1,057
2022-09-12	8.000	8.000	7.760	7.760	7.760	2,023
2022-09-09	7.820	8.000	7.580	7.980	7.980	5,159
2022-09-08	8.200	8.200	7.600	7.820	7.820	6,706
2022-09-07	8.600	8.600	8.200	8.200	8.200	5,665
2022-09-06	8.560	8.820	8.500	8.600	8.600	4,358
2022-09-05	8.520	8.520	8.260	8.400	8.400	3,496
2022-09-02	8.540	8.540	8.240	8.540	8.540	2,020
2022-09-01	8.760	9.140	8.240	8.400	8.400	18,159
2022-08-31	9.200	9.200	8.760	8.760	8.760	4,972
2022-08-30	9.440	9.440	8.800	9.200	9.200	15,975
2022-08-29	9.680	9.680	9.440	9.440	9.440	9,730
2022-08-26	9.580	9.800	9.560	9.680	9.680	7,850
2022-08-25	9.520	9.780	9.520	9.600	9.600	6,864
2022-08-24	9.700	9.700	9.500	9.520	9.520	2,546
2022-08-23	9.720	9.720	9.480	9.700	9.700	5,128
2022-08-22	9.800	9.800	9.500	9.720	9.720	1,808
2022-08-19	9.920	9.960	9.720	9.800	9.800	8,912
2022-08-18	9.480	9.960	9.480	9.960	9.960	6,881
2022-08-17	9.780	9.780	9.520	9.660	9.660	3,160
2022-08-16	9.740	10.050	9.500	9.500	9.500	4,767
2022-08-15	9.620	10.200	9.300	9.720	9.720	9,107
2022-08-12	9.320	9.640	8.520	9.620	9.620	18,397
2022-08-11	9.760	9.800	9.300	9.340	9.340	25,147
2022-08-10	9.500	10.100	9.500	9.760	9.760	14,700
2022-08-09	10.250	10.300	9.620	9.640	9.640	9,788
2022-08-08	10.500	10.500	10.000	10.200	10.200	21,736
2022-08-05	10.450	10.550	10.200	10.500	10.500	11,731
2022-08-04	10.300	10.500	10.150	10.450	10.450	10,448
2022-08-03	10.100	10.500	9.960	10.300	10.300	16,394
2022-08-02	10.100	10.150	9.920	10.100	10.100	7,137
2022-08-01	9.680	10.350	9.640	10.100	10.100	4,071
2022-07-29	10.000	10.600	9.640	10.000	10.000	11,040
2022-07-28	10.800	10.800	9.580	10.000	10.000	34,380
2022-07-27	9.880	11.550	9.840	11.200	8.700	82,878
2022-07-26	9.400	9.560	9.280	9.560	7.426	7,836
2022-07-25	9.220	9.880	9.220	9.240	7.178	11,349
2022-07-22	9.000	9.220	8.940	9.200	7.146	6,477
2022-07-21	9.020	9.020	8.720	8.900	6.913	10,345
2022-07-20	8.840	9.040	8.620	9.020	7.007	9,736
2022-07-19	8.580	8.760	8.580	8.620	6.696	7,489
2022-07-18	8.440	8.980	8.400	8.580	6.665	15,669
2022-07-15	9.260	9.280	8.260	8.400	6.525	27,381
2022-07-14	9.820	9.880	9.260	9.260	7.193	7,093
2022-07-13	10.400	10.400	9.800	9.840	7.644	14,789
2022-07-12	10.400	10.950	9.900	10.100	7.846	10,001
2022-07-11	10.050	11.800	9.860	10.100	7.846	85,600
2022-07-08	9.600	10.150	9.240	10.000	7.768	13,548
2022-07-07	9.600	9.600	9.240	9.580	7.442	2,433
2022-07-06	9.240	10.000	9.020	9.420	7.317	27,522

← NewerPage 18 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.