Vivesto AB VIVE
OMXSTO · Sweden · Health Technology
SEK 8.380.00 (0.00%)
Market open· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | SEK 8.38 | 0.00% | SEK 8.38 | SEK 8.38 | SEK 8.25 | 1.84K |
| 2026-10-01 | SEK 8.38 | -0.36% | SEK 8.40 | SEK 8.74 | SEK 8.36 | 2.57K |
| 2026-09-30 | SEK 8.41 | -1.18% | SEK 8.51 | SEK 8.77 | SEK 8.41 | 8.96K |
| 2026-09-29 | SEK 8.51 | -1.96% | SEK 8.67 | SEK 8.68 | SEK 8.33 |
| 5.88K |
| 2026-09-28 | SEK 8.68 | -3.66% | SEK 8.90 | SEK 8.90 | SEK 8.55 | 10.22K |
| 2026-09-25 | SEK 9.01 | +2.50% | SEK 8.80 | SEK 9.07 | SEK 8.80 | 2.83K |
| 2026-09-24 | SEK 8.79 | -0.45% | SEK 8.82 | SEK 9.10 | SEK 8.79 | 12.30K |
| 2026-09-23 | SEK 8.83 | -0.67% | SEK 8.90 | SEK 9.11 | SEK 8.82 | 5.45K |
| 2026-09-22 | SEK 8.89 | -1.44% | SEK 9.02 | SEK 9.28 | SEK 8.88 | 6.07K |
| 2026-09-21 | SEK 9.02 | -0.99% | SEK 9.10 | SEK 9.11 | SEK 9.00 | 6.14K |
| 2026-09-18 | SEK 9.11 | -2.04% | SEK 9.38 | SEK 9.38 | SEK 9.06 | 2.91K |
| 2026-09-17 | SEK 9.30 | +0.65% | SEK 9.25 | SEK 9.73 | SEK 9.19 | 11.96K |
| 2026-09-16 | SEK 9.24 | -3.04% | SEK 9.52 | SEK 9.52 | SEK 9.03 | 10.32K |
| 2026-09-15 | SEK 9.53 | +7.08% | SEK 8.85 | SEK 10.00 | SEK 8.71 | 42.49K |
| 2026-09-14 | SEK 8.90 | -1.00% | SEK 8.90 | SEK 8.94 | SEK 8.83 | 2.24K |
| 2026-09-11 | SEK 8.99 | +0.11% | SEK 8.82 | SEK 9.04 | SEK 8.82 | 918 |
| 2026-09-10 | SEK 8.98 | -0.22% | SEK 8.99 | SEK 9.00 | SEK 8.81 | 6.46K |
| 2026-09-09 | SEK 9.00 | +2.27% | SEK 8.86 | SEK 9.00 | SEK 8.84 | 6.78K |
| 2026-09-08 | SEK 8.80 | -2.00% | SEK 8.98 | SEK 8.99 | SEK 8.80 | 3.02K |
| 2026-09-07 | SEK 8.98 | +1.81% | SEK 8.94 | SEK 8.98 | SEK 8.79 | 2.95K |
| 2026-09-04 | SEK 8.82 | -1.34% | SEK 8.78 | SEK 8.94 | SEK 8.76 | 6.06K |
| 2026-09-03 | SEK 8.94 | -0.67% | SEK 8.98 | SEK 8.99 | SEK 8.73 | 6.55K |
| 2026-09-02 | SEK 9.00 | +2.16% | SEK 8.98 | SEK 9.00 | SEK 8.76 | 1.98K |
| 2026-09-01 | SEK 8.81 | -0.34% | SEK 8.73 | SEK 8.97 | SEK 8.73 | 9.15K |
| 2026-08-31 | SEK 8.84 | +1.03% | SEK 8.75 | SEK 8.92 | SEK 8.73 | 5.46K |
| 2026-08-28 | SEK 8.75 | -2.67% | SEK 8.98 | SEK 8.98 | SEK 8.72 | 8.92K |
| 2026-08-27 | SEK 8.99 | +0.56% | SEK 9.00 | SEK 9.00 | SEK 8.81 | 8.72K |
| 2026-08-26 | SEK 8.94 | +0.45% | SEK 8.75 | SEK 8.95 | SEK 8.75 | 6.88K |
| 2026-08-25 | SEK 8.90 | +2.18% | SEK 8.71 | SEK 8.90 | SEK 8.70 | 4.99K |
| 2026-08-24 | SEK 8.71 | -1.25% | SEK 8.74 | SEK 8.87 | SEK 8.70 | 8.52K |
| 2026-08-21 | SEK 8.82 | -0.45% | SEK 8.82 | SEK 9.01 | SEK 8.73 | 7.55K |
| 2026-08-20 | SEK 8.86 | -1.45% | SEK 8.99 | SEK 8.99 | SEK 8.70 | 6.74K |
| 2026-08-19 | SEK 8.99 | -0.22% | SEK 9.01 | SEK 9.01 | SEK 8.81 | 13.45K |
| 2026-08-18 | SEK 9.01 | +3.33% | SEK 8.72 | SEK 9.03 | SEK 8.50 | 43.46K |
| 2026-08-17 | SEK 8.72 | -2.90% | SEK 8.71 | SEK 9.03 | SEK 8.71 | 10.60K |
| 2026-08-14 | SEK 8.98 | -0.11% | SEK 9.05 | SEK 9.05 | SEK 8.80 | 1.58K |
| 2026-08-13 | SEK 8.99 | +3.69% | SEK 9.10 | SEK 9.14 | SEK 8.68 | 26.95K |
| 2026-08-12 | SEK 8.67 | -1.25% | SEK 8.78 | SEK 9.14 | SEK 8.67 | 14.12K |
| 2026-08-11 | SEK 8.78 | -2.34% | SEK 8.78 | SEK 9.04 | SEK 8.75 | 2.74K |
| 2026-08-10 | SEK 8.99 | +3.33% | SEK 8.70 | SEK 9.02 | SEK 8.70 | 22.69K |
| 2026-08-07 | SEK 8.70 | -1.36% | SEK 8.82 | SEK 9.04 | SEK 8.67 | 13.15K |
| 2026-08-06 | SEK 8.82 | -1.56% | SEK 8.67 | SEK 9.01 | SEK 8.55 | 7.54K |
| 2026-08-05 | SEK 8.96 | +0.45% | SEK 8.90 | SEK 9.02 | SEK 8.67 | 9.64K |
| 2026-08-04 | SEK 8.92 | +2.53% | SEK 8.60 | SEK 8.92 | SEK 8.41 | 11.03K |
| 2026-08-03 | SEK 8.70 | +3.82% | SEK 8.50 | SEK 8.94 | SEK 8.40 | 11.63K |
| 2026-07-31 | SEK 8.38 | -3.12% | SEK 8.40 | SEK 8.70 | SEK 8.38 | 4.56K |
| 2026-07-30 | SEK 8.65 | +0.12% | SEK 8.55 | SEK 8.90 | SEK 8.42 | 12.29K |
| 2026-07-29 | SEK 8.64 | -1.26% | SEK 8.70 | SEK 8.70 | SEK 8.38 | 4.67K |
| 2026-07-28 | SEK 8.75 | +0.57% | SEK 8.45 | SEK 8.85 | SEK 8.26 | 9.17K |
| 2026-07-27 | SEK 8.70 | -1.69% | SEK 8.45 | SEK 8.84 | SEK 8.45 | 8.82K |
| 2026-07-24 | SEK 8.85 | +0.68% | SEK 8.70 | SEK 8.85 | SEK 8.41 | 4.29K |
| 2026-07-23 | SEK 8.79 | +2.21% | SEK 8.60 | SEK 8.80 | SEK 8.32 | 4.33K |
| 2026-07-22 | SEK 8.60 | -2.05% | SEK 8.30 | SEK 8.80 | SEK 8.30 | 3.44K |
| 2026-07-21 | SEK 8.78 | -0.23% | SEK 8.33 | SEK 8.80 | SEK 8.33 | 2.49K |
| 2026-07-20 | SEK 8.80 | +5.64% | SEK 8.33 | SEK 8.88 | SEK 7.60 | 7.09K |
| 2026-07-17 | SEK 8.33 | -5.34% | SEK 8.42 | SEK 8.90 | SEK 8.31 | 7.34K |
| 2026-07-16 | SEK 8.80 | +6.02% | SEK 8.72 | SEK 8.90 | SEK 8.32 | 5.70K |
| 2026-07-15 | SEK 8.30 | -4.82% | SEK 8.56 | SEK 8.59 | SEK 8.27 | 3.54K |
| 2026-07-14 | SEK 8.72 | +3.32% | SEK 8.33 | SEK 8.87 | SEK 8.25 | 4.91K |
| 2026-07-13 | SEK 8.44 | -0.12% | SEK 8.45 | SEK 8.64 | SEK 8.30 | 13.97K |
| 2026-07-10 | SEK 8.45 | -1.63% | SEK 8.40 | SEK 9.07 | SEK 8.40 | 5.55K |
| 2026-07-09 | SEK 8.59 | -2.61% | SEK 8.34 | SEK 9.04 | SEK 8.34 | 16.75K |
| 2026-07-08 | SEK 8.82 | -2.86% | SEK 9.08 | SEK 9.18 | SEK 8.23 | 10.16K |
| 2026-07-07 | SEK 9.08 | +6.95% | SEK 8.41 | SEK 9.08 | SEK 8.16 | 12.20K |
| 2026-07-06 | SEK 8.49 | -1.96% | SEK 8.50 | SEK 8.50 | SEK 8.10 | 6.05K |
| 2026-07-03 | SEK 8.66 | +3.05% | SEK 8.40 | SEK 9.10 | SEK 8.00 | 30.57K |
| 2026-07-02 | SEK 8.40 | -3.40% | SEK 8.30 | SEK 8.90 | SEK 8.30 | 8.23K |
| 2026-07-01 | SEK 8.70 | +2.35% | SEK 8.27 | SEK 8.75 | SEK 8.27 | 5.22K |
| 2026-06-30 | SEK 8.50 | -0.12% | SEK 8.26 | SEK 8.75 | SEK 8.10 | 2.29K |
| 2026-06-29 | SEK 8.51 | -0.93% | SEK 8.44 | SEK 8.51 | SEK 8.22 | 26.24K |
| 2026-06-26 | SEK 8.59 | -0.12% | SEK 8.60 | SEK 8.60 | SEK 8.44 | 7.12K |
| 2026-06-25 | SEK 8.60 | -3.15% | SEK 8.51 | SEK 8.88 | SEK 8.50 | 4.94K |
| 2026-06-24 | SEK 8.88 | -0.22% | SEK 8.90 | SEK 8.90 | SEK 8.50 | 24.58K |
| 2026-06-23 | SEK 8.90 | +0.11% | SEK 8.70 | SEK 9.00 | SEK 8.65 | 20.27K |
| 2026-06-22 | SEK 8.89 | -0.67% | SEK 8.62 | SEK 8.89 | SEK 8.61 | 10.24K |
| 2026-06-18 | SEK 8.95 | +1.70% | SEK 8.60 | SEK 9.10 | SEK 8.52 | 19.97K |
| 2026-06-17 | SEK 8.80 | -1.12% | SEK 8.62 | SEK 9.07 | SEK 8.50 | 28.47K |
| 2026-06-16 | SEK 8.90 | -2.20% | SEK 9.29 | SEK 9.80 | SEK 8.60 | 51.20K |
| 2026-06-15 | SEK 9.10 | +5.08% | SEK 9.10 | SEK 9.19 | SEK 8.68 | 8.69K |
| 2026-06-12 | SEK 8.66 | -0.46% | SEK 8.80 | SEK 9.20 | SEK 8.61 | 7.77K |
| 2026-06-11 | SEK 8.70 | -2.47% | SEK 8.92 | SEK 9.30 | SEK 8.50 | 5.35K |
| 2026-06-10 | SEK 8.92 | -2.83% | SEK 9.00 | SEK 9.30 | SEK 8.85 | 26.04K |
| 2026-06-09 | SEK 9.18 | 0.00% | SEK 8.94 | SEK 9.30 | SEK 8.92 | 6.24K |
| 2026-06-08 | SEK 9.18 | +0.66% | SEK 9.12 | SEK 9.60 | SEK 8.92 | 12.37K |
| 2026-06-05 | SEK 9.12 | +0.33% | SEK 9.48 | SEK 9.82 | SEK 8.95 | 14.24K |
| 2026-06-04 | SEK 9.09 | +2.13% | SEK 8.53 | SEK 9.13 | SEK 8.53 | 24.24K |
| 2026-06-03 | SEK 8.90 | -8.25% | SEK 9.50 | SEK 9.80 | SEK 8.31 | 65.71K |
| 2026-06-02 | SEK 9.70 | 0.00% | SEK 9.70 | SEK 10.70 | SEK 9.22 | 32.63K |
| 2026-06-01 | SEK 9.70 | -9.68% | SEK 10.40 | SEK 10.48 | SEK 9.10 | 79.00K |
| 2026-05-29 | SEK 10.74 | -5.79% | SEK 11.00 | SEK 11.00 | SEK 10.22 | 41.67K |