Vivesto AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-08 | 1.436 | 1.454 | 1.411 | 1.419 | 141.87 | 7,219 |
| 2022-04-07 | 1.480 | 1.498 | 1.441 | 1.471 | 147.09 | 7,636 |
| 2022-04-06 | 1.521 | 1.521 | 1.446 | 1.480 | 147.96 | 7,414 |
| 2022-04-05 | 1.493 | 1.522 | 1.480 | 1.506 | 150.57 | 6,535 |
| 2022-04-04 | 1.475 | 1.496 | 1.445 | 1.494 | 149.44 | 6,569 |
| 2022-04-01 | 1.494 | 1.508 | 1.421 | 1.475 | 147.53 | 11,074 |
| 2022-03-31 | 1.497 | 1.555 | 1.464 | 1.490 | 149.01 | 15,341 |
| 2022-03-30 | 1.480 | 1.519 | 1.470 | 1.519 | 151.88 | 9,208 |
| 2022-03-29 | 1.444 | 1.496 | 1.407 | 1.480 | 147.96 | 8,911 |
| 2022-03-28 | 1.443 | 1.501 | 1.418 | 1.444 | 144.44 | 9,660 |
| 2022-03-25 | 1.516 | 1.516 | 1.417 | 1.443 | 144.26 | 17,535 |
| 2022-03-24 | 1.459 | 1.519 | 1.399 | 1.491 | 149.09 | 71,405 |
| 2022-03-23 | 1.497 | 1.527 | 1.455 | 1.459 | 145.87 | 21,000 |
| 2022-03-22 | 1.497 | 1.523 | 1.460 | 1.497 | 149.70 | 12,243 |
| 2022-03-21 | 1.662 | 1.672 | 1.482 | 1.497 | 149.66 | 45,392 |
| 2022-03-18 | 1.462 | 1.679 | 1.457 | 1.662 | 166.24 | 36,508 |
| 2022-03-17 | 1.468 | 1.497 | 1.429 | 1.462 | 146.22 | 16,666 |
| 2022-03-16 | 1.483 | 1.507 | 1.464 | 1.468 | 146.83 | 8,821 |
| 2022-03-15 | 1.445 | 1.514 | 1.401 | 1.483 | 148.27 | 14,071 |
| 2022-03-14 | 1.469 | 1.499 | 1.412 | 1.457 | 145.74 | 11,894 |
| 2022-03-11 | 1.408 | 1.602 | 1.408 | 1.469 | 146.87 | 32,162 |
| 2022-03-10 | 1.434 | 1.487 | 1.397 | 1.408 | 140.78 | 11,195 |
| 2022-03-09 | 1.349 | 1.434 | 1.322 | 1.434 | 143.35 | 17,012 |
| 2022-03-08 | 1.358 | 1.393 | 1.307 | 1.314 | 131.43 | 15,236 |
| 2022-03-07 | 1.231 | 1.374 | 1.184 | 1.351 | 135.08 | 35,194 |
| 2022-03-04 | 1.338 | 1.338 | 1.230 | 1.230 | 123.03 | 25,435 |
| 2022-03-03 | 1.306 | 1.366 | 1.306 | 1.338 | 133.78 | 9,150 |
| 2022-03-02 | 1.377 | 1.393 | 1.317 | 1.366 | 136.60 | 19,022 |
| 2022-03-01 | 1.323 | 1.407 | 1.323 | 1.377 | 137.74 | 7,969 |
| 2022-02-28 | 1.357 | 1.426 | 1.342 | 1.342 | 134.21 | 16,491 |
| 2022-02-25 | 1.358 | 1.397 | 1.336 | 1.351 | 135.08 | 15,895 |
| 2022-02-24 | 1.357 | 1.432 | 1.306 | 1.358 | 135.78 | 22,511 |
| 2022-02-23 | 1.288 | 1.459 | 1.279 | 1.378 | 137.78 | 14,045 |
| 2022-02-22 | 1.306 | 1.367 | 1.281 | 1.315 | 131.51 | 24,907 |
| 2022-02-21 | 1.384 | 1.396 | 1.285 | 1.297 | 129.69 | 19,800 |
| 2022-02-18 | 1.462 | 1.471 | 1.384 | 1.384 | 138.39 | 11,739 |
| 2022-02-17 | 1.429 | 1.460 | 1.404 | 1.439 | 143.92 | 12,005 |
| 2022-02-16 | 1.455 | 1.480 | 1.435 | 1.436 | 143.61 | 6,260 |
| 2022-02-15 | 1.427 | 1.487 | 1.427 | 1.455 | 145.53 | 6,398 |
| 2022-02-14 | 1.518 | 1.518 | 1.419 | 1.419 | 141.91 | 20,892 |
| 2022-02-11 | 1.528 | 1.555 | 1.506 | 1.518 | 151.75 | 2,177 |
| 2022-02-10 | 1.513 | 1.554 | 1.497 | 1.528 | 152.79 | 8,415 |
| 2022-02-09 | 1.575 | 1.575 | 1.503 | 1.513 | 151.27 | 11,032 |
| 2022-02-08 | 1.514 | 1.536 | 1.508 | 1.536 | 153.58 | 6,897 |
| 2022-02-07 | 1.493 | 1.536 | 1.480 | 1.514 | 151.36 | 6,924 |
| 2022-02-04 | 1.514 | 1.566 | 1.508 | 1.524 | 152.36 | 3,818 |
| 2022-02-03 | 1.558 | 1.558 | 1.508 | 1.515 | 151.53 | 11,365 |
| 2022-02-02 | 1.536 | 1.593 | 1.536 | 1.536 | 153.58 | 10,261 |
| 2022-02-01 | 1.571 | 1.605 | 1.532 | 1.532 | 153.19 | 11,379 |
| 2022-01-31 | 1.567 | 1.603 | 1.531 | 1.571 | 157.10 | 6,848 |
| 2022-01-28 | 1.533 | 1.563 | 1.517 | 1.545 | 154.53 | 7,053 |
| 2022-01-27 | 1.558 | 1.562 | 1.521 | 1.533 | 153.32 | 8,408 |
| 2022-01-26 | 1.514 | 1.580 | 1.514 | 1.558 | 155.80 | 12,041 |
| 2022-01-25 | 1.454 | 1.521 | 1.454 | 1.492 | 149.22 | 20,440 |
| 2022-01-24 | 1.545 | 1.566 | 1.444 | 1.462 | 146.22 | 30,177 |
| 2022-01-21 | 1.620 | 1.620 | 1.525 | 1.536 | 153.62 | 23,881 |
| 2022-01-20 | 1.689 | 1.697 | 1.602 | 1.621 | 162.11 | 64,019 |
| 2022-01-19 | 1.723 | 1.723 | 1.610 | 1.636 | 163.63 | 87,024 |
| 2022-01-18 | 1.994 | 2.025 | 1.934 | 1.960 | 196.01 | 13,522 |
| 2022-01-17 | 2.106 | 2.106 | 1.992 | 1.994 | 199.40 | 11,391 |
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.