Vivesto AB

VIVE
🏛️ uk →
0.22
Last Update: 2025-09-17
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-20 2.87 2.87 2.87 2.87 0.0M
2021-12-16 2.78 2.78 2.76 2.76 0.0M
2021-12-14 2.70 2.70 2.70 2.70 0.0M
2021-12-13 2.86 2.86 2.86 2.86 0.0M
2021-12-10 2.83 2.83 2.80 2.80 0.0M
2021-12-06 2.36 2.36 2.36 2.36 0.0M
2021-12-03 2.15 2.15 2.15 2.15 0.0M
2021-12-01 2.21 2.21 2.21 2.21 0.0M
2021-11-29 2.15 2.15 2.15 2.15 0.0M
2021-11-19 2.47 2.47 2.37 2.37 0.0M
2021-11-09 2.15 2.15 2.15 2.15 0.0M
2021-11-01 2.20 2.20 2.20 2.20 0.0M
2021-10-29 2.24 2.24 2.23 2.23 0.0M
2021-10-26 2.22 2.22 2.20 2.20 0.0M
2021-10-25 2.32 2.32 2.25 2.25 0.0M
2021-10-21 2.38 2.38 2.38 2.38 0.0M
2021-10-04 2.21 2.21 2.21 2.21 0.0M
2021-10-01 2.30 2.30 2.30 2.30 0.0M
2021-08-11 2.91 2.91 2.89 2.89 0.0M
2021-08-10 2.91 2.91 2.91 2.91 0.0M
2021-06-28 2.95 2.95 2.95 2.95 0.0M
2021-06-22 2.97 2.97 2.97 2.97 0.0M
2021-06-21 3.10 3.10 3.10 3.10 0.0M
2021-06-18 3.11 3.11 3.11 3.11 0.0M
2021-06-10 3.12 3.12 3.12 3.12 0.0M
2021-06-03 3.06 3.06 3.02 3.02 0.0M
2021-05-11 3.30 3.30 3.30 3.30 0.0M
2021-05-10 3.41 3.41 3.41 3.41 0.0M
2021-04-29 3.51 3.51 3.51 3.51 0.0M
2021-04-28 3.47 3.47 3.47 3.47 0.0M
2021-04-27 3.54 3.54 3.54 3.54 0.0M
2021-04-07 3.65 3.65 3.65 3.65 0.0M
2021-04-06 3.58 3.58 3.58 3.58 0.0M
2021-04-01 3.53 3.53 3.52 3.52 0.0M
2021-03-30 3.46 3.46 3.46 3.46 0.0M
2021-03-29 3.33 3.36 3.33 3.36 0.0M
2021-03-25 3.38 3.38 3.38 3.38 0.0M
2021-03-16 3.56 3.56 3.56 3.56 0.0M
2021-03-15 3.42 3.42 3.42 3.42 0.0M
2021-03-12 3.41 3.53 3.41 3.46 0.0M
2021-03-11 3.40 3.40 3.33 3.33 0.0M
2021-03-04 3.82 3.82 3.82 3.82 0.0M
2021-03-03 3.77 3.77 3.77 3.77 0.0M
2021-03-01 3.40 3.40 3.40 3.40 0.0M
2021-02-16 3.40 3.40 3.40 3.40 0.0M
2021-02-09 3.70 3.70 3.70 3.70 0.0M
2021-02-08 3.73 3.73 3.73 3.73 0.0M
2021-02-01 3.38 3.55 3.38 3.55 0.0M
2021-01-18 3.95 3.95 3.95 3.95 0.0M
2021-01-04 4.12 4.12 4.12 4.12 0.0M