VIMAB Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	7.660	10.000	7.660	9.220	7.162	46,288
2022-07-04	7.420	7.900	7.420	7.660	5.950	11,509
2022-07-01	7.060	7.580	7.060	7.400	5.748	3,415
2022-06-30	6.780	7.600	6.660	7.060	5.484	28,754
2022-06-29	6.420	6.620	6.380	6.620	5.142	18,032
2022-06-28	6.620	6.620	6.280	6.400	4.971	14,005
2022-06-27	6.460	6.620	6.460	6.460	5.018	5,291
2022-06-23	6.480	6.480	6.300	6.460	5.018	9,654
2022-06-22	6.780	6.940	6.360	6.480	5.034	16,701
2022-06-21	6.920	6.920	6.720	6.780	5.267	3,986
2022-06-20	6.820	6.940	6.720	6.920	5.375	5,919
2022-06-17	7.000	7.000	6.520	6.820	5.298	18,218
2022-06-16	7.020	7.200	7.000	7.000	5.438	10,596
2022-06-15	7.240	7.240	7.000	7.200	5.593	16,004
2022-06-14	7.320	7.480	7.000	7.240	5.624	22,933
2022-06-13	7.800	7.840	7.300	7.320	5.686	16,504
2022-06-10	8.200	8.200	7.600	7.800	6.059	30,014
2022-06-09	8.480	8.500	8.000	8.020	6.230	16,398
2022-06-08	8.680	8.980	8.260	8.380	6.510	20,878
2022-06-07	8.260	8.700	8.260	8.680	6.743	24,524
2022-06-03	8.940	9.460	8.020	8.240	6.401	55,993
2022-06-02	10.050	10.500	8.700	8.700	6.758	105,074
2022-06-01	9.420	13.000	9.420	9.740	7.566	226,195
2022-05-31	6.820	17.500	6.820	9.080	7.053	396,351
2022-05-30	6.520	6.520	5.800	6.320	4.909	92,019
2022-05-27	7.720	7.720	6.500	6.520	5.065	36,774
2022-05-25	8.060	8.500	7.680	7.700	5.981	18,348
2022-05-24	8.920	8.940	7.700	8.000	6.214	20,024
2022-05-23	8.780	8.800	8.500	8.700	6.758	13,602
2022-05-20	9.020	9.020	8.340	8.800	6.836	17,820
2022-05-19	10.000	10.000	8.820	9.300	7.224	25,716
2022-05-18	10.800	10.800	10.000	10.000	7.768	19,285
2022-05-17	11.500	11.700	10.800	10.850	8.428	10,998
2022-05-16	11.700	11.700	11.450	11.500	8.933	3,013
2022-05-13	11.600	11.700	11.500	11.700	9.088	19,543
2022-05-12	11.650	11.750	11.500	11.600	9.011	7,798
2022-05-11	12.200	12.600	11.550	11.650	9.050	16,188
2022-05-10	11.750	13.100	11.700	12.150	9.438	28,702
2022-05-09	11.700	12.050	11.500	11.700	9.088	12,760
2022-05-06	12.100	12.100	11.500	11.700	9.088	21,037
2022-05-05	12.450	12.450	11.700	12.100	9.399	14,935
2022-05-04	12.300	12.450	12.100	12.450	9.671	8,080
2022-05-03	12.400	12.650	11.900	12.300	9.555	15,090
2022-05-02	13.500	13.850	12.000	12.350	9.593	25,388
2022-04-29	14.300	14.450	13.350	13.550	10.525	43,081
2022-04-28	17.100	17.650	13.000	14.250	11.069	40,763
2022-04-27	17.500	18.100	17.450	17.600	13.671	13,247
2022-04-26	16.450	17.900	16.450	17.450	13.555	12,378
2022-04-25	18.950	19.000	16.000	16.500	12.817	39,316
2022-04-22	20.000	20.000	17.700	18.600	14.448	28,732
2022-04-21	20.400	21.500	19.900	20.000	15.536	5,750
2022-04-20	21.900	21.900	19.700	20.400	15.846	22,406
2022-04-19	22.800	24.800	21.200	22.000	17.089	38,736
2022-04-14	21.900	25.000	21.900	22.500	17.478	30,836
2022-04-13	18.000	27.700	18.000	21.100	16.390	124,374
2022-04-12	15.950	17.800	15.950	17.700	13.749	31,394
2022-04-11	18.350	18.350	13.550	15.900	12.351	192,152
2022-04-08	21.900	21.900	18.100	18.350	14.254	91,240
2022-04-07	22.500	22.500	20.900	22.100	17.167	54,519
2022-04-06	23.100	23.800	21.600	22.600	17.555	67,780

← NewerPage 19 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.