Vivesto AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	0.322	0.331	0.314	0.331	33.074	1,485
2023-03-17	0.330	0.330	0.312	0.322	32.204	3,931
2023-03-16	0.323	0.331	0.308	0.328	32.796	4,126
2023-03-15	0.328	0.331	0.316	0.330	32.987	2,001
2023-03-14	0.322	0.335	0.309	0.328	32.796	2,390
2023-03-13	0.313	0.329	0.296	0.326	32.639	3,426
2023-03-10	0.314	0.336	0.305	0.314	31.438	8,911
2023-03-09	0.336	0.336	0.321	0.321	32.134	4,975
2023-03-08	0.326	0.326	0.320	0.325	32.465	5,493
2023-03-07	0.337	0.338	0.323	0.326	32.639	4,907
2023-03-06	0.336	0.336	0.324	0.336	33.614	6,389
2023-03-03	0.333	0.336	0.322	0.336	33.631	5,075
2023-03-02	0.339	0.339	0.325	0.333	33.300	2,660
2023-03-01	0.335	0.339	0.324	0.337	33.683	3,436
2023-02-28	0.331	0.344	0.322	0.335	33.509	2,326
2023-02-27	0.322	0.344	0.320	0.326	32.639	3,574
2023-02-24	0.331	0.344	0.319	0.322	32.204	4,813
2023-02-23	0.331	0.353	0.305	0.331	33.074	15,905
2023-02-22	0.339	0.341	0.319	0.331	33.074	5,766
2023-02-21	0.343	0.358	0.338	0.341	34.066	7,078
2023-02-20	0.343	0.345	0.336	0.343	34.327	1,421
2023-02-17	0.349	0.349	0.335	0.345	34.467	3,330
2023-02-16	0.355	0.357	0.341	0.349	34.884	4,526
2023-02-15	0.350	0.361	0.344	0.355	35.511	1,544
2023-02-14	0.349	0.366	0.346	0.350	35.041	9,686
2023-02-13	0.351	0.360	0.348	0.349	34.919	2,972
2023-02-10	0.353	0.361	0.339	0.351	35.128	6,804
2023-02-09	0.347	0.357	0.341	0.353	35.302	4,608
2023-02-08	0.357	0.365	0.347	0.347	34.728	4,380
2023-02-07	0.373	0.373	0.357	0.357	35.685	840
2023-02-06	0.357	0.373	0.347	0.357	35.685	7,296
2023-02-03	0.354	0.364	0.348	0.357	35.685	6,484
2023-02-02	0.357	0.357	0.344	0.357	35.668	5,773
2023-02-01	0.357	0.359	0.348	0.357	35.668	2,373
2023-01-31	0.361	0.362	0.348	0.357	35.685	3,135
2023-01-30	0.353	0.362	0.347	0.361	36.120	7,964
2023-01-27	0.353	0.353	0.340	0.353	35.250	4,070
2023-01-26	0.355	0.355	0.339	0.353	35.250	4,315
2023-01-25	0.348	0.357	0.339	0.339	33.944	5,708
2023-01-24	0.351	0.363	0.339	0.348	34.815	5,019
2023-01-23	0.333	0.352	0.333	0.351	35.093	3,073
2023-01-20	0.356	0.363	0.344	0.354	35.407	5,258
2023-01-19	0.363	0.363	0.348	0.356	35.546	3,323
2023-01-18	0.356	0.367	0.356	0.363	36.260	6,664
2023-01-17	0.350	0.357	0.348	0.356	35.563	3,541
2023-01-16	0.339	0.350	0.331	0.350	34.989	9,831
2023-01-13	0.361	0.361	0.331	0.339	33.944	12,778
2023-01-12	0.344	0.360	0.323	0.352	35.215	22,957
2023-01-11	0.322	0.382	0.293	0.322	32.204	101,406
2023-01-10	0.384	0.391	0.374	0.387	38.714	3,341
2023-01-09	0.377	0.405	0.374	0.384	38.383	7,875
2023-01-05	0.369	0.383	0.366	0.377	37.704	3,306
2023-01-04	0.383	0.383	0.368	0.369	36.886	8,625
2023-01-03	0.377	0.383	0.370	0.383	38.296	10,146
2023-01-02	0.383	0.392	0.369	0.375	37.513	6,066
2022-12-30	0.366	0.383	0.357	0.378	37.774	13,539
2022-12-29	0.348	0.373	0.346	0.373	37.304	15,652
2022-12-28	0.361	0.366	0.346	0.353	35.250	10,260
2022-12-27	0.378	0.378	0.352	0.355	35.511	23,319
2022-12-23	0.378	0.378	0.352	0.378	37.844	19,999

← NewerPage 16 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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