VIMAB Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	47.600	47.600	46.000	46.100	35.810	478
2022-01-10	47.600	47.600	47.600	47.600	36.975	1,108
2022-01-07	47.500	47.600	46.300	47.600	36.975	3,714
2022-01-05	47.800	47.800	47.500	47.500	36.897	1,540
2022-01-04	47.500	47.500	46.100	47.400	36.820	474
2022-01-03	47.000	47.800	46.000	47.500	36.897	1,416
2021-12-30	46.100	47.400	45.100	47.000	36.509	1,305
2021-12-29	47.300	47.300	46.000	46.100	35.810	2,125
2021-12-28	46.000	46.500	45.400	46.000	35.732	3,015
2021-12-27	46.900	47.500	45.500	47.000	36.509	3,461
2021-12-23	46.300	47.800	46.100	46.700	36.276	2,862
2021-12-22	47.000	47.800	46.300	46.300	35.965	10,523
2021-12-21	47.000	47.000	46.700	47.000	36.509	92
2021-12-20	47.000	47.500	46.500	47.000	36.509	4,135
2021-12-17	46.200	46.200	44.800	46.200	35.888	2,985
2021-12-16	46.100	46.100	45.000	46.000	35.732	918
2021-12-15	43.300	46.100	43.300	46.100	35.810	2,339
2021-12-14	43.400	46.200	43.400	44.400	34.489	9,222
2021-12-13	44.500	44.600	42.900	44.400	34.489	3,765
2021-12-10	44.800	47.000	44.000	44.800	34.800	6,744
2021-12-09	45.600	45.900	44.000	45.000	34.955	7,304
2021-12-08	43.800	45.700	43.500	45.300	35.188	8,690
2021-12-07	44.400	49.400	44.000	44.700	34.722	15,311
2021-12-06	43.900	43.900	43.700	43.700	33.946	42
2021-12-03	42.600	43.900	42.100	43.900	34.101	2,335
2021-12-02	45.500	45.500	40.000	44.300	34.412	3,783
2021-12-01	44.100	45.600	42.500	45.500	35.344	3,329
2021-11-30	44.200	45.400	42.600	44.000	34.179	967
2021-11-29	44.000	45.700	44.000	45.600	35.421	2,865
2021-11-26	43.900	43.900	40.000	43.600	33.868	8,705
2021-11-25	43.200	45.700	43.200	43.900	34.101	2,157
2021-11-24	43.100	44.100	43.100	44.000	34.179	3,461
2021-11-23	45.100	45.600	43.900	43.900	34.101	2,153
2021-11-22	46.900	47.000	44.600	45.100	35.033	1,240
2021-11-19	44.600	46.900	44.600	46.900	36.431	4,040
2021-11-18	45.400	45.400	44.500	44.600	34.645	707
2021-11-17	47.500	47.500	43.600	45.400	35.266	6,136
2021-11-16	47.400	47.500	46.000	46.700	36.276	4,012
2021-11-15	46.000	47.500	45.100	47.400	36.820	3,702
2021-11-12	45.000	46.000	44.500	46.000	35.732	3,792
2021-11-11	44.100	46.000	42.500	45.600	35.421	8,614
2021-11-10	44.800	44.900	43.600	44.100	34.256	2,630
2021-11-09	45.000	45.900	43.600	45.100	35.033	8,395
2021-11-08	44.100	45.000	44.100	44.800	34.800	2,255
2021-11-05	44.900	44.900	43.700	44.100	34.256	842
2021-11-04	44.000	44.900	44.000	44.900	34.878	758
2021-11-03	43.100	44.000	43.100	44.000	34.179	171
2021-11-02	43.900	44.400	42.900	43.900	34.101	12,921
2021-11-01	45.000	45.200	43.100	43.900	34.101	12,631
2021-10-29	44.600	45.600	44.100	45.000	34.955	4,124
2021-10-28	44.500	45.700	44.500	44.600	34.645	4,300
2021-10-27	44.100	45.300	44.100	44.500	34.567	6,433
2021-10-26	45.600	45.900	43.900	45.300	35.188	6,677
2021-10-25	46.300	46.400	45.500	45.500	35.344	17,309
2021-10-22	46.300	46.800	45.500	45.800	35.577	1,697
2021-10-21	46.200	46.600	45.500	46.300	35.965	7,344
2021-10-20	46.600	46.600	45.500	46.200	35.888	5,076
2021-10-19	44.200	46.600	43.800	46.100	35.810	14,448
2021-10-18	44.400	44.400	43.000	44.200	34.334	6,941
2021-10-15	45.400	45.400	43.100	44.400	34.489	3,784

← NewerPage 21 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.