Vivesto AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-14 | 2.083 | 2.117 | 2.051 | 2.106 | 210.63 | 9,089 |
| 2022-01-13 | 2.081 | 2.154 | 2.050 | 2.083 | 208.28 | 11,754 |
| 2022-01-12 | 2.127 | 2.162 | 2.067 | 2.081 | 208.11 | 12,297 |
| 2022-01-11 | 2.135 | 2.169 | 2.104 | 2.127 | 212.72 | 9,484 |
| 2022-01-10 | 2.259 | 2.304 | 2.103 | 2.135 | 213.50 | 25,461 |
| 2022-01-07 | 2.350 | 2.352 | 2.254 | 2.258 | 225.77 | 11,616 |
| 2022-01-05 | 2.295 | 2.343 | 2.269 | 2.324 | 232.39 | 5,043 |
| 2022-01-04 | 2.438 | 2.450 | 2.273 | 2.294 | 229.43 | 24,684 |
| 2022-01-03 | 2.284 | 2.467 | 2.284 | 2.390 | 239.00 | 20,301 |
| 2021-12-30 | 2.270 | 2.333 | 2.227 | 2.283 | 228.30 | 20,315 |
| 2021-12-29 | 2.307 | 2.326 | 2.211 | 2.270 | 226.99 | 25,643 |
| 2021-12-28 | 2.359 | 2.417 | 2.280 | 2.318 | 231.78 | 17,448 |
| 2021-12-27 | 2.368 | 2.458 | 2.350 | 2.360 | 235.96 | 21,041 |
| 2021-12-23 | 2.476 | 2.515 | 2.367 | 2.367 | 236.74 | 15,805 |
| 2021-12-22 | 2.463 | 2.540 | 2.447 | 2.461 | 246.14 | 15,256 |
| 2021-12-21 | 2.594 | 2.608 | 2.455 | 2.455 | 245.53 | 25,726 |
| 2021-12-20 | 2.463 | 2.611 | 2.436 | 2.585 | 258.50 | 32,694 |
| 2021-12-17 | 2.524 | 2.566 | 2.437 | 2.515 | 251.54 | 18,485 |
| 2021-12-16 | 2.355 | 2.585 | 2.256 | 2.498 | 249.80 | 60,626 |
| 2021-12-15 | 2.289 | 2.365 | 2.219 | 2.355 | 235.52 | 26,899 |
| 2021-12-14 | 2.393 | 2.408 | 2.228 | 2.289 | 228.91 | 43,980 |
| 2021-12-13 | 2.472 | 2.581 | 2.374 | 2.394 | 239.35 | 32,175 |
| 2021-12-10 | 2.472 | 2.560 | 2.353 | 2.442 | 244.23 | 73,100 |
| 2021-12-09 | 2.611 | 2.616 | 2.352 | 2.489 | 248.93 | 106,239 |
| 2021-12-08 | 2.107 | 2.636 | 2.099 | 2.609 | 260.94 | 144,020 |
| 2021-12-07 | 2.106 | 2.137 | 1.968 | 2.107 | 210.72 | 32,225 |
| 2021-12-06 | 1.820 | 2.072 | 1.805 | 2.012 | 201.23 | 80,242 |
| 2021-12-03 | 1.932 | 1.932 | 1.780 | 1.820 | 181.99 | 25,107 |
| 2021-12-02 | 1.915 | 2.039 | 1.845 | 1.863 | 186.26 | 29,428 |
| 2021-12-01 | 1.967 | 1.967 | 1.856 | 1.897 | 189.74 | 13,402 |
| 2021-11-30 | 1.846 | 1.971 | 1.803 | 1.971 | 197.14 | 16,994 |
| 2021-11-29 | 1.810 | 1.911 | 1.810 | 1.846 | 184.61 | 18,421 |
| 2021-11-26 | 1.924 | 1.932 | 1.837 | 1.861 | 186.09 | 20,431 |
| 2021-11-25 | 1.988 | 2.002 | 1.931 | 1.965 | 196.53 | 13,391 |
| 2021-11-24 | 2.036 | 2.070 | 1.971 | 1.988 | 198.79 | 15,614 |
| 2021-11-23 | 2.001 | 2.045 | 1.941 | 2.036 | 203.58 | 13,946 |
| 2021-11-22 | 2.070 | 2.070 | 1.972 | 2.000 | 200.01 | 18,032 |
| 2021-11-19 | 2.324 | 2.324 | 2.006 | 2.065 | 206.45 | 80,258 |
| 2021-11-18 | 1.941 | 2.393 | 1.878 | 2.246 | 224.64 | 227,664 |
| 2021-11-17 | 1.990 | 2.001 | 1.915 | 1.939 | 193.92 | 16,251 |
| 2021-11-16 | 1.978 | 2.000 | 1.932 | 1.990 | 198.97 | 16,977 |
| 2021-11-15 | 1.831 | 1.996 | 1.819 | 1.968 | 196.79 | 23,236 |
| 2021-11-12 | 1.840 | 1.850 | 1.796 | 1.831 | 183.13 | 7,259 |
| 2021-11-11 | 1.854 | 1.858 | 1.815 | 1.840 | 184.00 | 7,869 |
| 2021-11-10 | 1.867 | 1.871 | 1.817 | 1.854 | 185.39 | 7,644 |
| 2021-11-09 | 1.864 | 1.880 | 1.845 | 1.867 | 186.69 | 5,305 |
| 2021-11-08 | 1.874 | 1.887 | 1.831 | 1.852 | 185.21 | 8,705 |
| 2021-11-05 | 1.876 | 1.890 | 1.873 | 1.873 | 187.30 | 2,851 |
| 2021-11-04 | 1.881 | 1.904 | 1.872 | 1.876 | 187.56 | 7,656 |
| 2021-11-03 | 1.882 | 1.898 | 1.858 | 1.880 | 188.00 | 7,969 |
| 2021-11-02 | 1.904 | 1.910 | 1.881 | 1.882 | 188.17 | 9,510 |
| 2021-11-01 | 1.932 | 1.932 | 1.887 | 1.905 | 190.52 | 8,723 |
| 2021-10-29 | 1.926 | 1.950 | 1.882 | 1.932 | 193.22 | 10,885 |
| 2021-10-28 | 1.941 | 1.941 | 1.889 | 1.926 | 192.61 | 4,467 |
| 2021-10-27 | 1.958 | 1.982 | 1.895 | 1.950 | 194.96 | 7,074 |
| 2021-10-26 | 1.984 | 1.984 | 1.889 | 1.958 | 195.83 | 19,331 |
| 2021-10-25 | 2.019 | 2.041 | 1.921 | 1.921 | 192.09 | 15,589 |
← NewerPage 21 of 21 · 1,257 trading days
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.