Vivesto AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-29	0.631	0.632	0.610	0.618	61.840	6,346
2022-09-28	0.636	0.648	0.609	0.628	62.754	8,907
2022-09-27	0.653	0.653	0.627	0.636	63.581	3,876
2022-09-26	0.668	0.668	0.619	0.639	63.885	3,876
2022-09-23	0.650	0.668	0.627	0.668	66.844	9,209
2022-09-22	0.661	0.661	0.631	0.650	65.017	3,835
2022-09-21	0.659	0.665	0.618	0.661	66.061	9,229
2022-09-20	0.635	0.672	0.627	0.659	65.887	12,297
2022-09-19	0.666	0.674	0.627	0.635	63.537	14,627
2022-09-16	0.682	0.689	0.662	0.666	66.583	18,115
2022-09-15	0.682	0.723	0.682	0.703	70.282	7,456
2022-09-14	0.711	0.842	0.682	0.682	68.194	30,991
2022-09-13	0.655	0.711	0.652	0.711	71.066	13,443
2022-09-12	0.670	0.681	0.654	0.665	66.496	5,569
2022-09-09	0.658	0.688	0.658	0.670	67.019	8,149
2022-09-08	0.666	0.683	0.653	0.670	67.019	4,290
2022-09-07	0.696	0.703	0.667	0.670	67.019	4,426
2022-09-06	0.717	0.729	0.660	0.692	69.238	18,534
2022-09-05	0.676	0.719	0.609	0.717	71.719	22,370
2022-09-02	0.695	0.729	0.653	0.676	67.628	26,558
2022-09-01	0.740	0.740	0.662	0.662	66.235	27,133
2022-08-31	0.696	0.758	0.679	0.730	72.981	26,784
2022-08-30	0.787	0.787	0.714	0.714	71.370	47,115
2022-08-29	0.814	0.816	0.764	0.788	78.769	31,084
2022-08-26	0.888	0.948	0.814	0.817	81.684	70,284
2022-08-25	1.001	1.085	0.882	0.888	88.778	62,722
2022-08-24	0.966	1.044	0.893	1.008	100.79	39,658
2022-08-23	0.977	0.997	0.931	0.974	97.394	77,707
2022-08-22	1.038	1.131	0.977	0.977	97.743	50,057
2022-08-19	1.172	1.198	1.001	1.036	103.57	150,274
2022-08-18	1.171	1.249	1.097	1.172	117.15	151,646
2022-08-17	0.991	1.240	0.957	1.147	114.71	443,715
2022-08-16	1.223	1.237	0.984	0.991	99.048	296,865
2022-08-15	0.836	1.224	0.809	1.208	120.81	423,254
2022-08-12	0.688	0.853	0.688	0.767	76.680	46,561
2022-08-11	0.696	0.706	0.683	0.687	68.716	11,940
2022-08-10	0.675	0.693	0.658	0.693	69.325	5,920
2022-08-09	0.688	0.696	0.663	0.675	67.541	6,122
2022-08-08	0.649	0.687	0.636	0.687	68.672	6,878
2022-08-05	0.648	0.650	0.628	0.648	64.843	3,060
2022-08-04	0.652	0.653	0.624	0.644	64.407	5,020
2022-08-03	0.610	0.649	0.609	0.644	64.407	14,285
2022-08-02	0.605	0.622	0.578	0.609	60.926	5,194
2022-08-01	0.650	0.650	0.601	0.605	60.491	13,447
2022-07-29	0.618	0.625	0.609	0.609	60.926	5,637
2022-07-28	0.621	0.621	0.606	0.617	61.709	5,086
2022-07-27	0.618	0.625	0.602	0.617	61.709	7,774
2022-07-26	0.618	0.618	0.597	0.618	61.796	3,733
2022-07-25	0.607	0.617	0.593	0.601	60.056	9,632
2022-07-22	0.601	0.609	0.586	0.607	60.665	5,505
2022-07-21	0.601	0.618	0.570	0.586	58.576	6,004
2022-07-20	0.592	0.609	0.592	0.601	60.056	3,447
2022-07-19	0.559	0.598	0.559	0.595	59.533	3,029
2022-07-18	0.588	0.588	0.551	0.559	55.921	5,906
2022-07-15	0.609	0.626	0.580	0.588	58.750	2,710
2022-07-14	0.618	0.618	0.575	0.609	60.926	6,131
2022-07-13	0.609	0.619	0.592	0.610	61.013	7,406
2022-07-12	0.627	0.641	0.597	0.609	60.926	7,305
2022-07-11	0.609	0.644	0.593	0.627	62.667	12,204
2022-07-08	0.557	0.592	0.537	0.592	59.185	8,352

← NewerPage 18 of 22 · 1,263 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.