Vimian Group AB

VIMIAN
🏛️ sweden →
28.48
Last Update: 2025-09-30
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
2021-12-30 77.40 80.50 77.20 79.35 0.1M
2021-12-29 75.90 78.30 74.60 77.20 0.3M
2021-12-28 75.00 76.45 74.20 75.85 0.1M
2021-12-27 75.60 76.25 73.00 74.75 0.1M
2021-12-23 72.85 74.75 72.85 74.10 0.1M
2021-12-22 70.85 73.40 70.85 72.85 0.6M
2021-12-21 69.00 71.55 69.00 70.85 0.3M
2021-12-20 71.00 71.20 66.15 69.30 0.3M
2021-12-17 67.40 70.00 65.20 69.70 0.4M
2021-12-16 65.70 67.65 64.30 67.40 0.2M
2021-12-15 61.25 64.00 60.70 63.15 0.2M
2021-12-14 65.55 65.60 61.20 61.60 0.3M
2021-12-13 71.05 71.80 66.00 66.10 0.3M
2021-12-10 69.20 72.55 66.50 70.50 0.6M
2021-12-09 67.00 67.95 64.25 66.00 0.3M
2021-12-08 66.95 67.50 64.50 66.65 0.3M
2021-12-07 64.95 67.30 62.80 67.30 1.2M
2021-12-06 68.50 68.50 60.70 63.05 0.7M
2021-12-03 66.40 68.25 61.00 62.90 2.4M
2021-12-02 69.90 69.90 63.30 66.15 0.6M
2021-12-01 69.95 69.95 65.80 69.45 0.6M
2021-11-30 74.80 77.00 68.05 68.05 3.6M
2021-11-29 78.95 79.30 74.60 74.85 0.7M
2021-11-26 85.80 85.85 68.05 79.00 1.3M
2021-11-25 91.30 91.30 86.90 88.20 0.2M
2021-11-24 94.00 94.00 88.75 90.65 0.4M
2021-11-23 98.00 98.00 90.35 92.75 0.3M
2021-11-22 102.30 102.30 93.25 94.50 0.3M
2021-11-19 100.00 102.40 99.55 101.10 0.7M
2021-11-18 99.20 102.20 98.55 98.95 0.4M
2021-11-17 100.60 103.30 98.90 101.50 0.3M
2021-11-16 98.20 100.50 97.90 99.05 0.4M
2021-11-15 98.00 101.90 96.05 98.20 0.4M
2021-11-12 95.40 98.45 94.75 96.00 0.3M
2021-11-11 92.80 94.75 91.00 94.70 0.1M
2021-11-10 95.30 95.85 92.50 93.15 0.1M
2021-11-09 96.00 96.45 94.50 95.35 0.1M
2021-11-08 96.75 97.90 94.20 95.00 0.0M
2021-11-05 95.00 100.00 94.50 96.75 0.0M
2021-11-04 92.70 98.50 92.70 95.00 0.1M
2021-11-03 92.65 94.30 91.15 92.75 0.0M
2021-11-02 96.90 97.25 91.45 92.70 0.3M
2021-11-01 94.80 97.95 94.05 96.90 0.1M
2021-10-29 93.40 94.80 91.30 94.75 0.1M
2021-10-28 97.00 97.00 90.15 92.30 0.7M
2021-10-27 94.65 97.65 93.45 94.60 0.1M
2021-10-26 99.80 99.80 93.85 95.80 0.2M
2021-10-25 91.40 99.00 89.25 95.80 0.5M
2021-10-22 92.25 92.25 89.35 91.40 0.0M
2021-10-21 89.60 92.00 86.90 90.80 0.1M
2021-10-20 86.90 89.90 85.75 88.25 0.3M
2021-10-19 87.50 87.50 84.10 87.00 0.1M
2021-10-18 88.40 89.00 83.95 85.10 0.2M
2021-10-15 85.45 87.00 84.00 87.00 0.9M
2021-10-14 86.45 88.75 84.55 85.25 0.2M
2021-10-13 89.00 89.00 82.50 86.45 0.5M
2021-10-12 83.10 86.30 79.00 85.00 0.6M
2021-10-11 80.00 82.05 78.40 79.95 0.4M
2021-10-08 85.05 85.05 80.45 80.60 0.1M
2021-10-07 81.00 84.15 78.90 83.00 0.2M
2021-10-06 83.40 83.40 79.55 80.15 0.1M
2021-10-05 84.40 85.50 83.75 85.00 0.1M
2021-10-04 85.60 85.60 82.80 84.40 0.2M
2021-10-01 84.70 86.50 82.95 85.60 0.1M
2021-09-30 87.35 87.40 85.00 85.50 0.2M
2021-09-29 87.45 87.45 84.65 85.20 1.0M
2021-09-28 92.10 92.10 85.20 85.55 0.7M
2021-09-27 93.40 94.35 91.40 92.10 0.3M
2021-09-24 95.85 95.85 92.15 93.45 0.2M
2021-09-23 96.00 96.55 93.90 94.80 0.1M
2021-09-22 94.05 94.40 91.50 93.20 0.1M
2021-09-21 94.00 94.30 93.40 94.05 0.2M
2021-09-20 94.80 94.80 92.00 93.60 0.1M
2021-09-17 95.90 96.80 94.20 96.00 0.3M
2021-09-16 93.60 94.90 91.70 94.35 0.1M
2021-09-15 95.00 95.10 92.85 93.60 0.1M
2021-09-14 94.80 94.80 90.35 94.80 0.2M
2021-09-13 96.40 96.80 92.50 94.80 0.1M
2021-09-10 101.00 101.00 94.10 96.40 0.2M
2021-09-09 93.20 98.00 92.20 96.70 0.1M
2021-09-08 99.85 99.85 92.70 93.35 0.4M
2021-09-07 99.50 100.40 96.00 96.55 0.1M
2021-09-06 101.50 103.40 98.70 99.30 0.2M
2021-09-03 103.00 105.00 102.00 103.90 0.0M
2021-09-02 103.10 105.00 102.10 103.00 0.0M
2021-09-01 104.80 106.60 101.60 103.80 0.1M
2021-08-31 110.00 110.00 103.30 104.80 0.2M
2021-08-30 107.40 108.20 105.70 105.70 0.0M
2021-08-27 110.00 110.00 105.50 105.50 0.0M
2021-08-26 112.00 112.00 107.50 108.50 0.2M
2021-08-25 106.00 112.00 106.00 107.90 0.5M
2021-08-24 107.00 109.50 103.00 104.50 0.1M
2021-08-23 120.00 123.40 107.10 107.30 0.2M
2021-08-20 115.00 116.20 108.10 115.00 0.3M
2021-08-19 108.60 111.90 106.00 111.90 0.4M
2021-08-18 112.80 112.80 107.50 107.50 0.6M
2021-08-17 103.10 108.10 101.80 108.10 0.3M
2021-08-16 103.00 104.80 100.00 103.00 0.1M
2021-08-13 101.00 104.20 97.25 102.10 0.3M
2021-08-12 100.20 102.80 99.05 100.30 0.0M
2021-08-11 102.30 108.90 97.15 99.60 0.1M
2021-08-10 103.90 103.90 98.50 101.10 0.1M
2021-08-09 102.40 107.10 99.35 100.40 0.1M
2021-08-06 107.50 107.50 101.10 101.90 0.1M
2021-08-05 108.00 110.80 103.70 107.60 0.1M
2021-08-04 114.00 116.00 107.00 107.40 0.2M
2021-08-03 114.00 117.00 111.50 112.60 0.1M
2021-08-02 116.70 117.00 113.10 114.00 0.1M
2021-07-30 114.40 119.90 113.70 115.00 0.2M
2021-07-29 120.00 120.00 111.00 114.40 0.2M
2021-07-28 116.00 119.90 113.40 116.00 0.1M
2021-07-27 115.00 117.00 111.00 116.00 0.1M
2021-07-26 121.00 122.50 112.00 114.50 0.1M
2021-07-23 111.50 122.50 108.50 121.00 0.1M
2021-07-22 112.00 112.00 107.50 111.50 0.1M
2021-07-21 111.50 111.50 106.00 110.00 0.1M
2021-07-20 103.00 111.50 101.50 107.00 0.2M
2021-07-19 98.40 105.00 95.00 103.00 0.2M
2021-07-16 101.00 103.00 97.80 97.80 0.0M
2021-07-15 99.80 101.50 97.40 99.60 0.0M
2021-07-14 102.00 102.50 97.20 99.80 0.2M
2021-07-13 105.00 107.50 97.20 102.00 0.3M
2021-07-12 106.50 108.00 97.00 105.00 0.7M
2021-07-09 109.50 109.50 105.50 107.50 0.0M
2021-07-08 108.50 112.00 103.50 106.50 0.7M
2021-07-07 110.00 115.50 107.00 108.00 0.2M
2021-07-06 103.50 108.00 99.60 106.00 0.4M
2021-07-05 99.40 105.00 99.40 102.50 0.5M
2021-07-02 94.40 97.80 93.20 96.60 0.1M
2021-07-01 92.00 94.80 91.00 94.00 0.5M
2021-06-30 93.20 95.80 90.00 92.00 0.3M
2021-06-29 92.80 97.00 91.00 91.80 0.4M
2021-06-28 89.00 97.00 89.00 92.80 0.3M
2021-06-24 89.80 89.80 84.40 89.00 0.2M
2021-06-23 89.00 92.40 87.00 89.80 0.4M
2021-06-22 91.01 93.79 84.95 88.00 0.2M
2021-06-21 80.91 89.50 80.69 88.00 1.3M
2021-06-18 76.00 84.89 76.00 80.90 6.8M