Vivesto AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-07	0.522	0.547	0.522	0.540	53.963	2,958
2022-07-06	0.521	0.544	0.521	0.531	53.049	9,689
2022-07-05	0.535	0.546	0.496	0.522	52.222	21,892
2022-07-04	0.555	0.555	0.531	0.535	53.528	7,289
2022-07-01	0.557	0.568	0.542	0.558	55.834	6,068
2022-06-30	0.583	0.583	0.546	0.557	55.704	5,892
2022-06-29	0.609	0.615	0.554	0.583	58.315	11,400
2022-06-28	0.611	0.623	0.590	0.590	58.968	8,550
2022-06-27	0.592	0.625	0.576	0.608	60.752	10,683
2022-06-23	0.627	0.627	0.597	0.600	59.969	5,888
2022-06-22	0.627	0.635	0.588	0.622	62.232	9,643
2022-06-21	0.609	0.662	0.597	0.638	63.842	11,306
2022-06-20	0.605	0.626	0.595	0.609	60.926	9,288
2022-06-17	0.593	0.624	0.580	0.605	60.447	18,499
2022-06-16	0.618	0.624	0.571	0.571	57.053	8,563
2022-06-15	0.644	0.644	0.586	0.618	61.796	14,996
2022-06-14	0.714	0.714	0.618	0.622	62.232	34,367
2022-06-13	0.731	0.743	0.670	0.714	71.370	31,884
2022-06-10	0.783	0.783	0.726	0.744	74.417	12,148
2022-06-09	0.788	0.797	0.750	0.783	78.333	11,185
2022-06-08	0.792	0.801	0.766	0.797	79.726	10,163
2022-06-07	0.818	0.818	0.757	0.792	79.204	20,579
2022-06-03	0.827	0.838	0.810	0.818	81.815	6,000
2022-06-02	0.825	0.835	0.803	0.827	82.685	4,209
2022-06-01	0.829	0.846	0.801	0.811	81.119	10,431
2022-05-31	0.877	0.877	0.827	0.829	82.859	18,282
2022-05-30	0.892	0.920	0.872	0.879	87.907	8,518
2022-05-27	0.870	0.905	0.866	0.892	89.213	12,763
2022-05-25	0.903	0.924	0.844	0.866	86.602	12,233
2022-05-24	0.957	0.957	0.889	0.903	90.257	11,487
2022-05-23	0.914	0.948	0.914	0.935	93.478	4,656
2022-05-20	0.914	0.950	0.905	0.914	91.389	6,953
2022-05-19	0.931	0.931	0.870	0.913	91.302	9,653
2022-05-18	0.943	0.957	0.884	0.914	91.389	10,169
2022-05-17	0.920	0.971	0.905	0.923	92.259	9,865
2022-05-16	0.914	0.931	0.899	0.920	91.998	9,572
2022-05-13	1.001	1.001	0.897	0.914	91.389	7,968
2022-05-12	0.975	0.975	0.905	0.918	91.824	9,589
2022-05-11	0.892	0.989	0.870	0.966	96.611	19,689
2022-05-10	0.876	0.904	0.844	0.891	89.126	11,320
2022-05-09	0.923	0.930	0.836	0.867	86.689	20,536
2022-05-06	0.949	0.987	0.899	0.921	92.085	18,682
2022-05-05	1.022	1.031	0.957	0.998	99.831	9,021
2022-05-04	1.035	1.044	1.006	1.022	102.18	2,296
2022-05-03	1.044	1.066	1.016	1.035	103.49	7,657
2022-05-02	1.027	1.073	1.007	1.044	104.44	8,352
2022-04-29	0.984	1.060	0.984	1.038	103.75	8,868
2022-04-28	1.079	1.097	1.004	1.027	102.70	14,250
2022-04-27	1.067	1.130	1.067	1.079	107.93	10,945
2022-04-26	1.148	1.148	1.063	1.067	106.71	15,465
2022-04-25	1.210	1.219	1.091	1.148	114.80	16,137
2022-04-22	1.238	1.245	1.191	1.210	120.98	11,240
2022-04-21	1.247	1.297	1.211	1.238	123.77	13,389
2022-04-20	1.296	1.296	1.239	1.247	124.72	7,277
2022-04-19	1.262	1.281	1.251	1.271	127.07	9,549
2022-04-14	1.322	1.322	1.271	1.288	128.81	11,824
2022-04-13	1.349	1.352	1.304	1.322	132.21	7,380
2022-04-12	1.349	1.384	1.337	1.355	135.52	6,407
2022-04-11	1.419	1.420	1.354	1.385	138.48	6,678
2022-04-08	1.436	1.454	1.411	1.419	141.87	7,219

← NewerPage 19 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.