Vimian Group AB VIMIAN
OMXSTO · Sweden · Health Technology
SEK 35.65+0.05 (+0.14%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SEK 35.65 | +0.14% | SEK 36.40 | SEK 36.40 | SEK 35.25 | 454.59K |
| 2026-09-30 | SEK 35.60 | -0.70% | SEK 35.80 | SEK 36.30 | SEK 35.60 | 173.29K |
| 2026-09-29 | SEK 35.85 | -1.24% | SEK 36.30 | SEK 36.45 | SEK 35.85 | 172.16K |
| 2026-09-28 | SEK 36.30 | +1.97% | SEK 35.65 | SEK 36.45 | SEK 35.60 | 156.60K |
| 2026-09-25 | SEK 35.60 | +0.71% | SEK 35.35 | SEK 35.85 | SEK 35.30 | 124.81K |
| 2026-09-24 | SEK 35.35 | -0.98% | SEK 35.85 | SEK 36.10 | SEK 35.20 | 337.61K |
| 2026-09-23 | SEK 35.70 | +0.85% | SEK 35.30 | SEK 35.90 | SEK 35.30 | 283.46K |
| 2026-09-22 | SEK 35.40 | -1.26% | SEK 36.00 | SEK 36.00 | SEK 34.80 | 357.37K |
| 2026-09-21 | SEK 35.85 | +1.41% | SEK 35.45 | SEK 36.00 | SEK 35.35 | 160.21K |
| 2026-09-18 | SEK 35.35 | -0.28% | SEK 35.40 | SEK 35.75 | SEK 35.15 | 294.22K |
| 2026-09-17 | SEK 35.45 | +2.60% | SEK 34.55 | SEK 35.90 | SEK 34.55 | 474.42K |
| 2026-09-16 | SEK 34.55 | +0.58% | SEK 33.60 | SEK 35.15 | SEK 33.60 | 1.80M |
| 2026-09-15 | SEK 34.35 | -1.15% | SEK 34.60 | SEK 34.75 | SEK 33.95 | 222.11K |
| 2026-09-14 | SEK 34.75 | +1.76% | SEK 34.15 | SEK 36.20 | SEK 34.15 | 467.00K |
| 2026-09-11 | SEK 34.15 | -0.15% | SEK 34.20 | SEK 34.70 | SEK 33.80 | 2.22M |
| 2026-09-10 | SEK 34.20 | -0.44% | SEK 34.40 | SEK 35.00 | SEK 34.20 | 1.63M |
| 2026-09-09 | SEK 34.35 | +1.18% | SEK 34.30 | SEK 34.50 | SEK 33.30 | 2.38M |
| 2026-09-08 | SEK 33.95 | -0.44% | SEK 34.15 | SEK 35.15 | SEK 33.95 | 132.51K |
| 2026-09-07 | SEK 34.10 | -0.44% | SEK 34.25 | SEK 34.35 | SEK 33.65 | 147.21K |
| 2026-09-04 | SEK 34.25 | -1.01% | SEK 35.15 | SEK 35.15 | SEK 33.90 | 169.58K |
| 2026-09-03 | SEK 34.60 | 0.00% | SEK 35.00 | SEK 35.35 | SEK 34.30 | 459.47K |
| 2026-09-02 | SEK 34.60 | -1.14% | SEK 35.00 | SEK 35.30 | SEK 34.50 | 344.98K |
| 2026-09-01 | SEK 35.00 | -0.28% | SEK 35.10 | SEK 35.65 | SEK 34.90 | 246.29K |
| 2026-08-31 | SEK 35.10 | -1.68% | SEK 35.75 | SEK 35.75 | SEK 35.00 | 250.28K |
| 2026-08-28 | SEK 35.70 | +0.42% | SEK 35.55 | SEK 35.85 | SEK 35.25 | 159.53K |
| 2026-08-27 | SEK 35.55 | -0.84% | SEK 35.90 | SEK 35.90 | SEK 35.15 | 206.57K |
| 2026-08-26 | SEK 35.85 | +1.41% | SEK 36.00 | SEK 36.10 | SEK 35.20 | 199.72K |
| 2026-08-25 | SEK 35.35 | 0.00% | SEK 35.20 | SEK 35.65 | SEK 35.15 | 102.08K |
| 2026-08-24 | SEK 35.35 | +1.43% | SEK 34.60 | SEK 35.50 | SEK 34.35 | 144.74K |
| 2026-08-21 | SEK 34.85 | -0.85% | SEK 35.10 | SEK 35.15 | SEK 34.60 | 4.81M |
| 2026-08-20 | SEK 35.15 | -0.28% | SEK 35.30 | SEK 35.45 | SEK 34.90 | 109.24K |
| 2026-08-19 | SEK 35.25 | +0.86% | SEK 34.70 | SEK 35.50 | SEK 34.65 | 101.36K |
| 2026-08-18 | SEK 34.95 | +0.58% | SEK 35.00 | SEK 35.40 | SEK 34.70 | 154.74K |
| 2026-08-17 | SEK 34.75 | -1.70% | SEK 34.95 | SEK 35.50 | SEK 34.75 | 74.25K |
| 2026-08-14 | SEK 35.35 | -0.28% | SEK 35.55 | SEK 35.80 | SEK 35.30 | 75.58K |
| 2026-08-13 | SEK 35.45 | +1.00% | SEK 34.70 | SEK 35.80 | SEK 34.70 | 376.88K |
| 2026-08-12 | SEK 35.10 | -0.57% | SEK 35.10 | SEK 35.60 | SEK 34.90 | 82.30K |
| 2026-08-11 | SEK 35.30 | -0.14% | SEK 35.35 | SEK 35.90 | SEK 35.25 | 468.68K |
| 2026-08-10 | SEK 35.35 | +0.71% | SEK 35.50 | SEK 35.55 | SEK 34.75 | 404.55K |
| 2026-08-07 | SEK 35.10 | +0.57% | SEK 34.85 | SEK 35.75 | SEK 34.70 | 103.68K |
| 2026-08-06 | SEK 34.90 | +2.35% | SEK 34.10 | SEK 35.40 | SEK 34.10 | 215.67K |
| 2026-08-05 | SEK 34.10 | -2.43% | SEK 34.95 | SEK 35.15 | SEK 33.85 | 435.38K |
| 2026-08-04 | SEK 34.95 | +0.58% | SEK 35.00 | SEK 35.45 | SEK 34.70 | 195.36K |
| 2026-08-03 | SEK 34.75 | +2.21% | SEK 34.05 | SEK 35.35 | SEK 34.00 | 211.91K |
| 2026-07-31 | SEK 34.00 | -1.45% | SEK 34.50 | SEK 34.85 | SEK 34.00 | 124.48K |
| 2026-07-30 | SEK 34.50 | -0.86% | SEK 34.80 | SEK 35.10 | SEK 34.50 | 146.54K |
| 2026-07-29 | SEK 34.80 | -0.85% | SEK 35.10 | SEK 35.15 | SEK 34.50 | 222.76K |
| 2026-07-28 | SEK 35.10 | +2.93% | SEK 34.15 | SEK 35.10 | SEK 34.10 | 277.59K |
| 2026-07-27 | SEK 34.10 | +1.04% | SEK 34.20 | SEK 34.65 | SEK 33.50 | 193.98K |
| 2026-07-24 | SEK 33.75 | +0.90% | SEK 33.45 | SEK 34.20 | SEK 33.45 | 231.25K |
| 2026-07-23 | SEK 33.45 | -1.62% | SEK 33.90 | SEK 34.35 | SEK 33.15 | 205.37K |
| 2026-07-22 | SEK 34.00 | +0.74% | SEK 33.75 | SEK 34.50 | SEK 33.30 | 242.84K |
| 2026-07-21 | SEK 33.75 | -1.60% | SEK 34.30 | SEK 34.30 | SEK 33.45 | 192.98K |
| 2026-07-20 | SEK 34.30 | +1.63% | SEK 33.75 | SEK 34.60 | SEK 33.65 | 358.29K |
| 2026-07-17 | SEK 33.75 | +3.69% | SEK 32.75 | SEK 33.90 | SEK 31.15 | 354.52K |
| 2026-07-16 | SEK 32.55 | +3.33% | SEK 31.40 | SEK 32.70 | SEK 31.40 | 202.06K |
| 2026-07-15 | SEK 31.50 | +2.11% | SEK 30.85 | SEK 31.50 | SEK 30.50 | 366.09K |
| 2026-07-14 | SEK 30.85 | -1.28% | SEK 31.20 | SEK 31.20 | SEK 30.55 | 146.52K |
| 2026-07-13 | SEK 31.25 | +2.63% | SEK 30.45 | SEK 31.25 | SEK 30.10 | 173.61K |
| 2026-07-10 | SEK 30.45 | +0.16% | SEK 30.00 | SEK 31.15 | SEK 30.00 | 303.01K |
| 2026-07-09 | SEK 30.40 | +1.50% | SEK 29.85 | SEK 30.50 | SEK 29.85 | 230.34K |
| 2026-07-08 | SEK 29.95 | -0.66% | SEK 30.15 | SEK 30.40 | SEK 29.60 | 149.53K |
| 2026-07-07 | SEK 30.15 | -0.17% | SEK 30.95 | SEK 31.10 | SEK 30.15 | 452.36K |
| 2026-07-06 | SEK 30.20 | -0.33% | SEK 30.30 | SEK 30.70 | SEK 29.90 | 331.02K |
| 2026-07-03 | SEK 30.30 | +0.50% | SEK 30.35 | SEK 30.85 | SEK 30.05 | 284.38K |
| 2026-07-02 | SEK 30.15 | +3.08% | SEK 29.30 | SEK 30.25 | SEK 29.20 | 264.44K |
| 2026-07-01 | SEK 29.25 | +0.17% | SEK 29.30 | SEK 29.50 | SEK 28.45 | 259.05K |
| 2026-06-30 | SEK 29.20 | -1.52% | SEK 30.45 | SEK 30.45 | SEK 29.15 | 202.19K |
| 2026-06-29 | SEK 29.65 | +0.68% | SEK 29.65 | SEK 30.20 | SEK 29.60 | 918.86K |
| 2026-06-26 | SEK 29.45 | -2.32% | SEK 30.15 | SEK 30.20 | SEK 29.00 | 190.85K |
| 2026-06-25 | SEK 30.15 | +0.50% | SEK 30.15 | SEK 30.40 | SEK 29.40 | 360.94K |
| 2026-06-24 | SEK 30.00 | +1.18% | SEK 29.50 | SEK 30.15 | SEK 28.95 | 279.83K |
| 2026-06-23 | SEK 29.65 | +1.37% | SEK 29.25 | SEK 29.90 | SEK 28.80 | 177.04K |
| 2026-06-22 | SEK 29.25 | -1.18% | SEK 29.60 | SEK 30.55 | SEK 29.25 | 240.59K |
| 2026-06-18 | SEK 29.60 | -3.27% | SEK 30.65 | SEK 31.20 | SEK 29.30 | 1.22M |
| 2026-06-17 | SEK 30.60 | -3.16% | SEK 32.20 | SEK 32.20 | SEK 30.15 | 247.27K |
| 2026-06-16 | SEK 31.60 | 0.00% | SEK 31.65 | SEK 32.65 | SEK 31.20 | 2.54M |
| 2026-06-15 | SEK 31.60 | +5.33% | SEK 30.00 | SEK 31.65 | SEK 30.00 | 1.15M |
| 2026-06-12 | SEK 30.00 | +0.84% | SEK 30.00 | SEK 30.10 | SEK 28.75 | 1.15M |
| 2026-06-11 | SEK 29.75 | +3.12% | SEK 28.65 | SEK 29.80 | SEK 28.05 | 1.04M |
| 2026-06-10 | SEK 28.85 | +3.41% | SEK 27.90 | SEK 29.10 | SEK 27.80 | 537.86K |
| 2026-06-09 | SEK 27.90 | -0.18% | SEK 27.95 | SEK 28.40 | SEK 27.50 | 831.88K |
| 2026-06-08 | SEK 27.95 | -0.71% | SEK 27.90 | SEK 28.05 | SEK 27.40 | 197.92K |
| 2026-06-05 | SEK 28.15 | -0.18% | SEK 28.40 | SEK 28.50 | SEK 28.00 | 164.70K |
| 2026-06-04 | SEK 28.20 | +0.89% | SEK 28.00 | SEK 28.40 | SEK 27.60 | 159.41K |
| 2026-06-03 | SEK 27.95 | +1.08% | SEK 27.65 | SEK 28.20 | SEK 27.45 | 437.40K |
| 2026-06-02 | SEK 27.65 | -1.07% | SEK 27.85 | SEK 28.30 | SEK 27.55 | 307.67K |
| 2026-06-01 | SEK 27.95 | 0.00% | SEK 27.90 | SEK 28.60 | SEK 27.50 | 383.27K |
| 2026-05-29 | SEK 27.95 | +1.27% | SEK 27.70 | SEK 28.25 | SEK 27.50 | 1.13M |
| 2026-05-28 | SEK 27.60 | -1.95% | SEK 28.10 | SEK 28.10 | SEK 27.55 | 167.39K |