Stockholm - Delayed Quote SEK

Vimian Group AB (publ) (VIMIAN.ST)

Compare
37.35
+0.30
+(0.81%)
At close: 5:29:58 PM GMT+1
Currency in SEK
Download
Date Open High Low Close
Adj Close
Volume
Jan 13, 2025 37.30 37.65 36.75 37.35 37.35 185,832
Jan 10, 2025 39.00 39.00 36.60 37.05 37.05 594,033
Jan 9, 2025 38.05 38.35 36.70 37.00 37.00 274,442
Jan 8, 2025 40.00 40.00 38.25 38.25 38.25 291,493
Jan 7, 2025 40.00 41.55 39.80 39.80 39.80 324,612
Jan 3, 2025 40.05 40.65 39.30 39.45 39.45 473,090
Jan 2, 2025 40.35 40.35 39.70 40.20 40.20 113,453
Dec 30, 2024 40.15 40.40 39.35 39.80 39.80 181,695
Dec 27, 2024 41.05 41.25 40.15 40.15 40.15 219,770
Dec 23, 2024 42.00 42.00 40.65 41.00 41.00 203,627
Dec 20, 2024 41.20 42.60 40.00 42.10 42.10 1,232,254
Dec 19, 2024 42.20 42.70 41.00 41.25 41.25 886,874
Dec 18, 2024 41.65 42.40 41.00 42.20 42.20 418,117
Dec 17, 2024 40.50 41.65 40.50 41.00 41.00 280,747
Dec 16, 2024 40.00 41.30 40.00 40.95 40.95 143,756
Dec 13, 2024 41.05 41.35 40.55 40.55 40.55 121,244
Dec 12, 2024 41.45 41.45 40.65 41.00 41.00 158,462
Dec 11, 2024 40.80 41.20 40.20 40.95 40.95 198,976
Dec 10, 2024 41.40 41.65 40.70 40.80 40.80 135,088
Dec 9, 2024 42.20 42.50 41.40 41.40 41.40 163,035
Dec 6, 2024 41.65 42.25 41.40 42.15 42.15 114,194
Dec 5, 2024 42.50 42.65 40.65 41.15 41.15 1,229,839
Dec 4, 2024 46.30 46.30 42.25 42.60 42.60 1,199,624
Dec 3, 2024 45.00 45.55 44.50 44.60 44.60 797,441
Dec 2, 2024 44.70 45.70 44.25 45.00 45.00 1,538,151
Nov 29, 2024 44.80 44.85 44.25 44.85 44.85 253,057
Nov 28, 2024 44.15 45.00 44.15 44.60 44.60 177,479
Nov 27, 2024 43.95 44.50 43.75 44.30 44.30 142,384
Nov 26, 2024 43.35 43.75 42.35 43.75 43.75 1,408,141
Nov 25, 2024 44.30 45.25 44.05 44.90 44.90 1,375,928
Nov 22, 2024 42.00 44.10 42.00 44.00 44.00 416,651
Nov 21, 2024 43.35 43.35 42.50 42.85 42.85 150,940
Nov 20, 2024 43.15 43.40 42.30 42.35 42.35 218,114
Nov 19, 2024 42.50 43.85 41.50 43.15 43.15 1,199,455
Nov 18, 2024 42.15 42.50 40.45 42.00 42.00 376,571
Nov 15, 2024 41.20 42.30 41.00 42.30 42.30 458,341
Nov 14, 2024 42.00 42.15 41.20 41.90 41.90 170,371
Nov 13, 2024 41.80 42.60 41.10 42.00 42.00 2,538,374
Nov 12, 2024 42.25 42.45 41.85 42.10 42.10 236,734
Nov 11, 2024 43.30 43.80 42.50 42.50 42.50 223,676
Nov 8, 2024 42.80 43.40 42.65 43.25 43.25 194,197
Nov 7, 2024 43.00 43.40 42.10 42.95 42.95 266,007
Nov 6, 2024 43.90 44.70 42.65 42.65 42.65 358,042
Nov 5, 2024 44.70 44.70 43.75 44.00 44.00 250,109
Nov 4, 2024 44.05 45.20 43.90 44.65 44.65 280,190
Nov 1, 2024 43.90 44.40 43.85 43.95 43.95 48,237
Oct 31, 2024 45.90 45.90 43.85 44.10 44.10 334,074
Oct 30, 2024 44.90 45.50 44.30 44.40 44.40 296,841
Oct 29, 2024 45.55 45.85 44.80 45.30 45.30 230,841
Oct 28, 2024 45.30 46.00 44.35 45.55 45.55 533,152
Oct 25, 2024 44.00 45.60 43.85 45.30 45.30 341,305
Oct 24, 2024 41.55 45.60 41.55 45.60 45.60 796,249
Oct 23, 2024 41.35 42.60 41.20 42.10 42.10 627,021
Oct 22, 2024 42.10 42.10 41.00 41.60 41.60 373,348
Oct 21, 2024 42.70 43.00 41.75 41.75 41.75 273,257
Oct 18, 2024 44.75 44.75 42.55 42.80 42.80 182,989
Oct 17, 2024 44.15 44.15 43.25 43.25 43.25 178,972
Oct 16, 2024 44.40 44.85 43.70 44.15 44.15 433,205
Oct 15, 2024 44.55 45.50 44.10 44.50 44.50 354,391
Oct 14, 2024 45.60 45.60 44.25 44.50 44.50 551,828
Oct 11, 2024 44.95 45.60 44.85 45.20 45.20 217,508
Oct 10, 2024 45.75 45.90 44.85 44.95 44.95 401,271
Oct 9, 2024 46.55 46.80 45.70 45.75 45.75 469,714
Oct 8, 2024 46.00 47.20 46.00 46.55 46.55 2,069,558
Oct 7, 2024 45.25 47.00 45.25 46.20 46.20 268,124
Oct 4, 2024 45.25 45.90 44.70 45.25 45.25 2,310,149
Oct 3, 2024 45.00 45.90 45.00 45.25 45.25 4,255,343
Oct 2, 2024 45.95 46.35 45.05 45.25 45.25 429,512
Oct 1, 2024 46.65 46.85 45.70 45.95 45.95 452,763
Sep 30, 2024 45.55 46.85 45.15 46.70 46.70 561,146
Sep 27, 2024 45.65 45.80 45.05 45.45 45.45 219,488
Sep 26, 2024 44.35 45.90 44.15 45.75 45.75 967,112
Sep 25, 2024 42.60 44.50 42.50 44.35 44.35 555,121
Sep 24, 2024 43.65 43.90 41.00 42.80 42.80 938,776
Sep 23, 2024 44.95 44.95 42.90 43.60 43.60 400,008
Sep 20, 2024 43.75 43.95 42.55 43.05 43.05 589,019
Sep 19, 2024 44.00 44.00 42.65 43.70 43.70 484,777
Sep 18, 2024 43.20 43.70 42.60 43.00 43.00 1,379,994
Sep 17, 2024 43.25 43.65 42.80 43.00 43.00 391,426
Sep 16, 2024 43.25 43.85 43.00 43.10 43.10 266,909
Sep 13, 2024 43.00 43.90 42.10 43.55 43.55 444,482
Sep 12, 2024 45.45 45.70 43.70 43.95 43.95 466,588
Sep 11, 2024 45.35 45.95 44.70 45.40 45.40 713,362
Sep 10, 2024 44.95 45.40 44.45 45.30 45.30 376,621
Sep 9, 2024 43.30 45.00 43.10 45.00 45.00 1,673,278
Sep 6, 2024 43.00 43.90 42.50 42.80 42.80 490,181
Sep 5, 2024 42.75 43.45 42.30 43.00 43.00 886,325
Sep 4, 2024 41.35 42.75 41.35 42.75 42.75 862,049
Sep 3, 2024 42.95 43.50 41.80 41.95 41.95 1,360,672
Sep 2, 2024 42.00 42.55 41.50 42.40 42.40 193,676
Aug 30, 2024 41.70 42.85 41.20 42.85 42.85 509,547
Aug 29, 2024 41.20 41.45 40.55 41.40 41.40 247,270
Aug 28, 2024 41.70 42.60 41.20 41.20 41.20 254,726
Aug 27, 2024 42.90 43.00 41.70 41.70 41.70 727,276
Aug 26, 2024 40.80 43.50 40.65 42.90 42.90 488,631
Aug 23, 2024 40.15 41.00 39.35 40.80 40.80 947,556
Aug 22, 2024 39.10 40.80 38.90 40.40 40.40 304,201
Aug 21, 2024 40.40 40.40 39.00 39.15 39.15 568,559
Aug 20, 2024 40.70 40.80 39.70 40.30 40.30 396,246
Aug 19, 2024 40.20 41.40 40.15 40.90 40.90 718,999
Aug 16, 2024 41.00 41.45 39.05 40.20 40.20 3,133,539
Aug 15, 2024 34.80 41.55 34.60 41.00 41.00 4,363,684
Aug 14, 2024 34.95 34.95 32.90 34.15 34.15 213,053
Aug 13, 2024 34.80 34.80 33.90 34.15 34.15 216,434
Aug 12, 2024 33.85 34.50 33.50 34.25 34.25 1,077,305
Aug 9, 2024 32.25 34.55 32.25 33.85 33.85 282,651
Aug 8, 2024 33.00 33.30 32.40 33.20 33.20 2,896,759
Aug 7, 2024 34.00 34.00 32.50 33.30 33.30 114,791
Aug 6, 2024 32.10 32.70 31.65 32.30 32.30 331,523
Aug 5, 2024 32.30 33.30 31.45 32.00 32.00 416,091
Aug 2, 2024 33.45 33.75 32.80 33.65 33.65 202,041
Aug 1, 2024 33.75 34.45 33.20 33.70 33.70 341,547
Jul 31, 2024 34.40 34.70 33.80 33.80 33.80 240,627
Jul 30, 2024 35.25 35.25 33.85 34.25 34.25 137,306
Jul 29, 2024 34.05 35.30 34.05 34.40 34.40 115,751
Jul 26, 2024 34.10 35.10 33.95 34.70 34.70 179,032
Jul 25, 2024 34.60 34.60 34.00 34.15 34.15 445,765
Jul 24, 2024 33.90 34.60 33.75 34.60 34.60 90,712
Jul 23, 2024 33.75 34.85 33.75 34.30 34.30 91,448
Jul 22, 2024 34.25 34.65 33.85 34.10 34.10 91,629
Jul 19, 2024 35.95 35.95 34.00 34.25 34.25 57,683
Jul 18, 2024 35.45 36.00 35.00 35.65 35.65 218,612
Jul 17, 2024 36.80 36.80 34.90 35.45 35.45 243,928
Jul 16, 2024 35.00 36.10 35.00 35.90 35.90 467,272
Jul 15, 2024 35.45 36.05 35.10 35.55 35.55 84,772
Jul 12, 2024 36.45 36.50 35.15 35.50 35.50 209,921
Jul 11, 2024 34.75 36.30 34.40 36.30 36.30 298,988
Jul 10, 2024 35.45 35.45 34.45 34.80 34.80 1,125,524
Jul 9, 2024 35.00 35.50 34.25 35.10 35.10 150,831
Jul 8, 2024 33.50 35.10 33.50 35.10 35.10 795,682
Jul 5, 2024 33.20 33.55 32.95 33.50 33.50 214,451
Jul 4, 2024 33.50 33.75 33.00 33.00 33.00 48,431
Jul 3, 2024 33.40 33.80 32.80 33.45 33.45 242,177
Jul 2, 2024 33.45 34.05 33.05 33.35 33.35 172,701
Jul 1, 2024 34.95 34.95 33.50 33.80 33.80 221,175
Jun 28, 2024 34.85 34.95 34.20 34.35 34.35 157,953
Jun 27, 2024 34.50 35.40 34.40 34.80 34.80 578,261
Jun 26, 2024 33.05 34.25 33.00 33.75 33.75 193,029
Jun 25, 2024 34.20 34.20 33.00 33.30 33.30 185,244
Jun 24, 2024 33.70 34.95 33.70 34.20 34.20 405,439
Jun 20, 2024 33.50 34.75 33.00 34.75 34.75 376,292
Jun 19, 2024 33.00 33.35 32.40 33.20 33.20 2,940,805
Jun 18, 2024 33.30 33.60 33.05 33.35 33.35 89,894
Jun 17, 2024 33.60 33.90 33.15 33.30 33.30 98,487
Jun 14, 2024 34.55 34.55 33.10 33.65 33.65 116,452
Jun 13, 2024 34.65 35.00 33.60 33.75 33.75 155,632
Jun 12, 2024 35.30 35.30 34.15 35.10 35.10 94,684
Jun 11, 2024 34.95 35.25 34.35 34.75 34.75 234,130
Jun 10, 2024 34.00 35.00 33.70 34.65 34.65 274,036
Jun 7, 2024 34.50 34.95 32.85 34.10 34.10 138,615
Jun 5, 2024 33.35 33.85 32.50 33.35 33.35 133,893
Jun 4, 2024 35.30 35.50 33.25 33.35 33.35 71,673
Jun 3, 2024 33.40 35.50 33.20 35.30 35.30 111,048
May 31, 2024 33.70 34.95 32.55 34.95 34.95 338,104
May 30, 2024 32.60 33.80 32.60 33.70 33.70 72,186
May 29, 2024 33.55 33.75 32.90 32.90 32.90 157,229
May 28, 2024 34.40 34.70 33.60 33.75 33.75 312,585
May 27, 2024 33.95 34.30 33.35 33.60 33.60 25,327
May 24, 2024 33.05 33.95 32.85 33.95 33.95 115,381
May 23, 2024 33.75 34.70 33.45 33.45 33.45 67,380
May 22, 2024 33.85 34.80 33.65 33.65 33.65 176,563
May 21, 2024 34.55 35.05 33.75 33.80 33.80 43,621
May 20, 2024 36.00 36.00 34.15 34.25 34.25 123,813
May 17, 2024 34.55 35.90 33.70 35.90 35.90 850,633
May 16, 2024 35.80 35.80 33.60 34.65 34.65 301,374
May 15, 2024 35.00 35.50 34.30 35.00 35.00 230,852
May 14, 2024 34.30 35.80 34.10 35.00 35.00 431,664
May 13, 2024 34.75 35.15 33.85 34.35 34.35 276,814
May 10, 2024 32.35 34.35 32.00 33.95 33.95 327,705
May 8, 2024 32.90 33.55 32.40 32.50 32.50 633,766
May 7, 2024 30.90 33.35 30.60 32.95 32.95 1,989,365
May 6, 2024 31.35 31.65 30.55 31.00 31.00 207,626
May 3, 2024 30.60 31.60 30.00 31.40 31.40 253,017
May 2, 2024 28.40 31.15 28.40 30.35 30.35 787,931
Apr 30, 2024 30.05 30.50 29.90 30.30 30.30 320,343
Apr 29, 2024 30.05 30.05 29.35 30.05 30.05 134,402
Apr 26, 2024 28.80 29.45 28.55 29.40 29.40 220,828
Apr 25, 2024 30.25 30.25 28.60 28.75 28.75 388,393
Apr 24, 2024 30.35 30.85 30.00 30.35 30.35 160,563
Apr 23, 2024 31.50 32.40 30.10 30.30 30.30 388,612
Apr 22, 2024 30.75 31.70 30.50 31.20 31.20 249,714
Apr 19, 2024 30.50 30.75 29.75 30.40 30.40 243,116
Apr 18, 2024 32.00 32.00 30.25 30.45 30.45 270,381
Apr 17, 2024 31.95 32.20 31.70 31.80 31.80 203,365
Apr 16, 2024 31.75 32.20 31.05 31.70 31.70 288,930
Apr 15, 2024 35.00 35.40 31.85 32.20 32.20 1,095,085
Apr 12, 2024 33.60 33.70 32.60 32.60 32.60 142,990
Apr 11, 2024 32.60 33.55 32.55 33.55 33.55 413,389
Apr 10, 2024 32.15 34.20 31.95 32.55 32.55 357,401
Apr 9, 2024 34.00 34.20 32.75 33.30 33.30 264,660
Apr 8, 2024 32.50 33.40 32.50 33.30 33.30 241,408
Apr 5, 2024 34.25 34.25 32.20 32.80 32.80 160,975
Apr 4, 2024 33.60 34.35 32.10 33.15 33.15 601,466
Apr 3, 2024 32.65 34.00 32.15 33.60 33.60 987,243
Apr 2, 2024 32.50 32.65 31.70 32.65 32.65 232,762
Mar 28, 2024 30.28 32.50 29.84 32.50 32.50 808,834
Mar 27, 2024 29.50 30.42 29.00 30.00 30.00 1,001,491
Mar 26, 2024 29.72 29.90 29.22 29.36 29.36 306,998
Mar 25, 2024 29.00 30.00 29.00 29.70 29.70 664,963
Mar 22, 2024 29.82 30.50 29.54 29.54 29.54 347,573
Mar 21, 2024 29.50 31.20 29.32 29.82 29.82 501,515
Mar 20, 2024 29.96 29.96 29.30 29.50 29.50 503,630
Mar 19, 2024 31.12 31.12 28.54 29.68 29.68 850,893
Mar 18, 2024 30.94 31.64 30.88 31.24 31.24 544,170
Mar 15, 2024 32.72 32.72 30.50 30.90 30.90 218,397
Mar 14, 2024 32.00 33.94 31.32 31.74 31.74 327,715
Mar 13, 2024 31.16 33.35 30.21 32.44 32.44 854,993
Mar 12, 2024 29.32 31.95 29.32 31.16 31.16 609,415
Mar 11, 2024 27.27 29.34 26.90 29.32 29.32 721,831
Mar 8, 2024 25.52 27.89 25.18 27.60 27.60 1,023,913
Mar 7, 2024 27.79 27.79 26.34 26.82 26.82 275,660
Mar 6, 2024 27.48 27.81 26.38 27.29 27.29 271,516
Mar 5, 2024 28.76 28.76 27.11 27.31 27.31 452,440
Mar 4, 2024 30.24 30.98 29.92 30.00 30.00 1,390,205
Mar 1, 2024 30.32 30.40 29.78 30.24 30.24 65,880
Feb 29, 2024 30.56 30.56 29.30 29.84 29.84 241,453
Feb 28, 2024 30.16 30.62 29.14 29.74 29.74 385,999
Feb 27, 2024 29.82 30.40 29.24 30.16 30.16 750,294
Feb 26, 2024 29.12 29.38 28.32 29.10 29.10 629,395
Feb 23, 2024 28.30 28.98 27.80 28.82 28.82 384,662
Feb 22, 2024 28.20 28.46 27.62 28.22 28.22 155,928
Feb 21, 2024 29.00 29.00 27.54 27.90 27.90 341,087
Feb 20, 2024 29.30 29.30 28.66 29.00 29.00 304,812
Feb 19, 2024 28.00 29.72 27.80 29.30 29.30 592,790
Feb 16, 2024 29.20 29.20 27.42 28.00 28.00 687,104
Feb 15, 2024 30.90 31.50 28.84 29.20 29.20 318,799
Feb 14, 2024 29.40 30.10 29.36 29.78 29.78 190,358
Feb 13, 2024 29.00 30.38 29.00 30.18 30.18 302,531
Feb 12, 2024 29.50 29.50 28.32 29.40 29.40 52,349
Feb 9, 2024 28.84 29.24 28.36 28.54 28.54 71,046
Feb 8, 2024 29.30 29.68 28.48 28.84 28.84 381,264
Feb 7, 2024 28.74 29.32 28.60 29.10 29.10 312,964
Feb 6, 2024 29.00 29.00 27.76 28.62 28.62 309,240
Feb 5, 2024 28.08 28.56 27.90 28.14 28.14 344,293
Feb 2, 2024 28.50 28.56 27.34 28.08 28.08 451,227
Feb 1, 2024 28.56 29.40 27.62 28.68 28.68 335,648
Jan 31, 2024 28.42 29.40 28.16 28.56 28.56 148,308
Jan 30, 2024 28.94 29.48 28.38 28.52 28.52 163,166
Jan 29, 2024 28.98 29.10 28.14 28.94 28.94 110,764
Jan 26, 2024 28.60 28.94 27.86 28.50 28.50 213,660
Jan 25, 2024 28.98 29.30 28.08 28.08 28.08 388,300
Jan 24, 2024 28.34 29.46 28.34 28.54 28.54 273,152
Jan 23, 2024 27.00 27.98 26.58 27.76 27.76 275,373
Jan 22, 2024 25.60 27.00 25.60 26.54 26.54 286,442
Jan 19, 2024 25.54 25.90 25.14 25.60 25.60 260,617
Jan 18, 2024 26.00 26.38 25.56 25.66 25.66 278,875
Jan 17, 2024 27.82 27.82 26.08 26.16 26.16 306,253
Jan 16, 2024 26.96 27.76 26.50 27.40 27.40 1,565,637
Jan 15, 2024 26.78 27.18 26.60 26.94 26.94 141,939

Related Tickers

NN6.F NanoRepro AG
1.4800
+5.34%
 
ESF0.MU Eurofins Scientific SE
50.22
+2.03%
 
IDHCl.XC
 
QIA.DE Qiagen N.V.
44.81
+1.61%
 
MVF.AX Monash IVF Group Limited
1.2050
-2.82%
 
DAP.DE Danaher Corporation
235.85
+2.19%
 
PRM.L Proteome Sciences plc
5.0000
+4.17%
 
GDR.L genedrive plc
2.2600
+5.12%
 
DAP.F Danaher Corporation
234.05
+1.52%
 
SZLS.TO StageZero Life Sciences Ltd.
0.0400
0.00%