Vimian Group AB (VIMIAN)

VIMIAN
🏛️ Suecia →
28.48
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 28.56 29.24 28.47 28.66 0.6M
2023-12-28 27.25 28.93 27.13 28.68 0.2M
2023-12-27 27.64 28.00 27.25 27.25 0.1M
2023-12-22 26.26 27.50 25.91 27.29 0.4M
2023-12-21 27.79 27.79 25.81 26.26 0.8M
2023-12-20 28.02 28.02 26.90 27.07 0.4M
2023-12-19 27.07 28.33 26.86 27.52 0.5M
2023-12-18 25.45 26.51 24.19 26.22 0.7M
2023-12-15 25.37 25.37 23.86 24.89 1.5M
2023-12-14 24.69 27.36 24.69 24.77 1.0M
2023-12-13 24.30 25.10 23.94 24.69 0.3M
2023-12-12 25.35 25.89 24.30 24.34 0.3M
2023-12-11 25.80 25.91 25.27 25.76 0.1M
2023-12-08 27.93 27.93 25.68 25.80 0.3M
2023-12-07 26.53 27.36 25.93 26.98 0.2M
2023-12-06 26.69 26.92 26.03 26.53 0.1M
2023-12-05 25.23 26.65 25.20 26.38 0.3M
2023-12-04 25.62 26.67 25.21 25.23 0.5M
2023-12-01 25.18 25.60 24.07 25.45 0.6M
2023-11-30 25.56 25.58 24.69 25.18 0.2M
2023-11-29 24.63 25.97 23.90 25.56 0.8M
2023-11-28 24.21 24.46 22.79 23.76 0.1M
2023-11-27 25.00 25.21 24.17 24.38 0.1M
2023-11-24 24.69 24.71 24.32 24.32 0.0M
2023-11-23 24.50 25.20 24.25 24.69 0.1M
2023-11-22 23.72 24.79 23.34 24.50 0.1M
2023-11-21 24.05 24.29 23.53 23.78 0.3M
2023-11-20 24.71 24.71 23.45 24.03 0.2M
2023-11-17 24.83 24.83 23.76 23.92 0.1M
2023-11-16 24.21 24.38 23.65 24.11 0.1M
2023-11-15 24.48 25.14 24.09 24.21 0.3M
2023-11-14 23.96 25.18 23.84 24.69 0.9M
2023-11-13 25.04 25.21 23.84 23.96 0.1M
2023-11-10 25.18 25.76 24.59 25.04 0.2M
2023-11-09 23.53 25.93 23.24 25.10 0.3M
2023-11-08 25.12 26.55 22.35 23.53 0.6M
2023-11-07 25.04 25.31 24.54 24.92 0.2M
2023-11-06 25.66 26.03 24.92 25.18 0.1M
2023-11-03 25.83 26.16 25.58 25.64 0.1M
2023-11-02 25.20 26.84 22.91 25.83 0.2M
2023-11-01 24.59 25.45 24.09 25.20 0.2M
2023-10-31 23.72 24.83 23.51 24.50 0.1M
2023-10-30 23.53 23.53 23.01 23.24 0.1M
2023-10-27 23.47 23.47 22.66 22.95 0.2M
2023-10-26 22.52 23.30 22.27 22.93 0.3M
2023-10-25 22.95 23.14 21.46 22.19 0.4M
2023-10-24 21.59 22.54 21.38 22.37 0.2M
2023-10-23 21.75 22.17 21.07 21.59 0.3M
2023-10-20 20.55 22.23 20.55 21.71 0.3M
2023-10-19 21.28 21.88 20.90 20.92 0.2M
2023-10-18 21.36 21.90 21.11 21.28 0.2M
2023-10-17 21.09 21.54 20.93 21.48 0.3M
2023-10-16 22.12 22.12 19.44 21.30 0.5M
2023-10-13 21.01 21.03 19.83 20.08 0.6M
2023-10-12 22.56 22.81 20.84 20.84 0.5M
2023-10-11 22.27 22.62 21.52 21.67 0.3M
2023-10-10 20.78 22.52 20.37 22.27 0.6M
2023-10-09 21.75 22.64 19.71 20.55 0.7M
2023-10-06 21.96 22.58 21.54 21.73 1.8M
2023-10-05 21.79 22.23 20.97 21.79 0.3M
2023-10-04 23.30 23.30 21.01 21.30 0.6M
2023-10-03 23.99 23.99 22.31 22.77 0.3M
2023-10-02 23.70 24.17 23.24 23.99 0.3M
2023-09-29 22.95 23.67 22.62 23.08 0.8M
2023-09-28 22.97 23.24 21.73 22.37 0.4M
2023-09-27 24.07 24.11 22.87 22.97 0.4M
2023-09-26 24.21 24.27 23.22 23.43 0.5M
2023-09-25 23.43 24.34 22.52 23.96 0.5M
2023-09-22 22.83 24.59 22.48 23.43 1.3M
2023-09-21 22.27 23.14 21.90 22.41 15.8M
2023-09-20 22.04 23.05 21.98 22.77 0.7M
2023-09-19 23.24 23.24 21.71 21.81 0.5M
2023-09-18 25.18 25.45 22.95 22.95 1.5M
2023-09-15 25.95 27.00 24.94 24.94 0.6M
2023-09-14 26.12 26.76 25.62 26.40 0.1M
2023-09-13 25.68 26.18 25.14 26.12 0.1M
2023-09-12 26.47 26.80 25.56 26.18 0.2M
2023-09-11 28.56 28.56 26.26 26.40 0.3M
2023-09-08 29.17 29.20 27.98 27.98 0.1M
2023-09-07 30.99 31.12 28.84 29.05 0.8M
2023-09-06 30.73 30.73 30.19 30.40 0.1M
2023-09-05 32.24 32.50 30.42 30.42 0.3M
2023-09-04 34.76 34.76 31.41 31.61 0.2M
2023-09-01 31.18 32.55 30.66 32.03 0.1M
2023-08-31 30.44 31.31 28.87 31.31 0.5M
2023-08-30 29.11 30.46 29.11 30.27 0.5M
2023-08-29 29.05 29.51 28.56 29.11 0.1M
2023-08-28 27.33 29.15 27.31 28.62 0.1M
2023-08-25 28.00 28.70 27.13 27.54 0.1M
2023-08-24 27.03 28.37 27.03 27.54 0.2M
2023-08-23 30.02 30.93 26.65 27.81 0.1M
2023-08-22 29.09 30.35 28.47 28.58 0.1M
2023-08-21 30.99 30.99 28.39 28.99 0.1M
2023-08-18 28.22 30.85 28.22 30.50 0.4M
2023-08-17 26.43 28.35 25.97 27.98 0.8M
2023-08-16 28.72 28.72 25.78 26.14 0.1M
2023-08-15 29.18 29.61 27.33 28.18 0.1M
2023-08-14 28.86 30.56 28.86 29.73 0.2M
2023-08-11 28.18 30.50 27.67 28.86 0.1M
2023-08-10 27.02 29.07 26.40 27.56 0.0M
2023-08-09 27.09 27.38 26.24 26.67 0.0M
2023-08-08 26.53 27.42 26.18 26.67 0.0M
2023-08-07 27.71 27.71 26.18 26.53 0.0M
2023-08-04 27.60 28.84 26.88 27.67 0.1M
2023-08-03 27.60 32.15 26.92 27.60 0.1M
2023-08-02 26.59 28.10 26.59 27.40 0.0M
2023-08-01 25.78 27.21 25.78 26.40 0.1M
2023-07-31 27.07 27.09 25.93 26.42 0.1M
2023-07-28 26.38 26.45 25.76 26.05 0.0M
2023-07-27 26.86 26.88 25.72 26.28 0.0M
2023-07-26 27.02 27.02 26.20 26.42 0.0M
2023-07-25 26.18 26.61 25.83 26.47 0.0M
2023-07-24 27.11 27.11 25.81 26.18 0.0M
2023-07-21 26.61 26.61 25.80 26.42 0.1M
2023-07-20 26.63 26.71 26.03 26.24 0.0M
2023-07-19 26.82 28.00 26.42 27.17 0.2M
2023-07-18 25.37 26.67 25.18 26.22 0.1M
2023-07-17 25.33 25.39 24.81 25.37 0.1M
2023-07-14 26.14 26.14 25.18 25.33 0.1M
2023-07-13 25.78 27.11 25.78 25.78 0.1M
2023-07-12 24.92 26.76 24.92 26.61 0.1M
2023-07-11 24.30 25.12 24.30 25.00 0.1M
2023-07-10 24.85 25.18 24.13 24.30 0.1M
2023-07-07 25.29 25.87 24.69 24.69 0.2M
2023-07-06 24.81 25.60 24.32 25.27 0.1M
2023-07-05 26.05 26.74 25.43 25.49 0.1M
2023-07-04 25.35 26.36 24.83 26.05 0.1M
2023-07-03 24.81 25.60 24.27 24.79 0.3M
2023-06-30 27.60 27.60 24.03 24.79 1.0M
2023-06-29 29.05 29.94 27.42 27.64 0.2M
2023-06-28 28.26 30.02 28.26 29.63 0.1M
2023-06-27 29.73 29.73 27.33 28.27 0.2M
2023-06-26 29.53 30.52 28.60 29.73 0.1M
2023-06-22 28.08 29.22 27.89 29.09 0.1M
2023-06-21 30.97 30.97 28.33 28.33 0.1M
2023-06-20 29.05 29.05 28.29 28.72 0.2M
2023-06-19 29.65 30.11 28.70 28.97 0.1M
2023-06-16 29.42 30.58 29.26 30.50 0.3M
2023-06-15 29.13 29.88 27.95 29.78 0.3M
2023-06-14 31.93 31.93 28.80 29.13 0.3M
2023-06-13 29.51 30.19 28.74 29.05 0.1M
2023-06-12 28.27 29.57 28.24 29.26 0.1M
2023-06-09 28.56 28.89 28.20 28.47 0.2M
2023-06-08 29.84 30.42 27.25 28.18 0.3M
2023-06-07 29.53 30.75 29.53 29.84 0.2M
2023-06-05 29.44 30.23 29.30 30.02 0.2M
2023-06-02 30.89 30.97 29.44 29.51 0.1M
2023-06-01 30.27 30.52 29.51 29.78 0.1M
2023-05-31 29.53 30.27 26.92 30.27 9.0M
2023-05-30 27.60 28.68 27.33 27.56 0.5M
2023-05-29 28.82 30.13 26.80 27.11 0.1M
2023-05-26 27.73 28.72 27.09 27.46 0.4M
2023-05-25 28.08 29.73 27.60 27.73 0.1M
2023-05-24 29.24 29.53 28.10 28.37 0.1M
2023-05-23 30.37 30.50 29.07 29.30 0.2M
2023-05-22 31.37 31.39 30.29 30.37 0.1M
2023-05-19 31.30 31.95 30.56 31.30 1.0M
2023-05-17 31.00 31.47 30.42 31.28 0.1M
2023-05-16 31.00 32.24 31.00 31.28 0.1M
2023-05-15 31.45 32.36 31.20 31.74 0.7M
2023-05-12 32.92 32.92 31.70 31.95 0.1M
2023-05-11 35.83 35.83 32.24 32.83 0.1M
2023-05-10 32.94 33.15 31.95 31.95 0.1M
2023-05-09 33.19 33.83 31.84 31.97 0.3M
2023-05-08 35.13 35.13 32.42 33.19 0.4M
2023-05-05 35.83 36.76 34.88 35.83 0.4M
2023-05-04 34.94 36.19 34.88 35.89 0.2M
2023-05-03 35.73 35.73 34.37 35.40 0.1M
2023-05-02 35.92 35.98 34.72 34.86 0.2M
2023-04-28 36.21 36.49 35.01 36.00 0.3M
2023-04-27 34.47 35.81 33.91 35.44 0.2M
2023-04-26 36.21 36.21 34.12 34.57 0.2M
2023-04-25 34.28 35.83 33.97 34.65 0.9M
2023-04-24 36.21 36.21 34.28 34.63 0.1M
2023-04-21 32.94 34.61 32.86 34.37 0.5M
2023-04-20 33.43 33.43 32.05 33.39 0.1M
2023-04-19 33.75 33.85 33.04 33.43 0.2M
2023-04-18 33.89 34.68 33.50 33.56 0.2M
2023-04-17 35.75 36.18 33.70 34.03 0.4M
2023-04-14 32.03 36.70 32.03 35.81 0.5M
2023-04-13 30.73 31.90 30.31 31.90 0.3M
2023-04-12 31.31 31.74 30.39 30.75 0.1M
2023-04-11 30.50 30.99 29.55 30.97 0.2M
2023-04-06 30.35 30.87 30.11 30.11 0.1M
2023-04-05 30.79 31.26 29.73 30.37 0.4M
2023-04-04 30.15 31.37 29.17 31.04 0.4M
2023-04-03 31.64 31.64 28.27 30.15 0.8M
2023-03-31 28.35 32.11 27.52 31.74 0.7M
2023-03-30 26.16 28.37 26.03 28.37 1.9M
2023-03-29 26.55 26.55 25.72 26.14 0.6M
2023-03-28 25.37 26.05 25.06 25.95 0.2M
2023-03-27 26.55 26.55 25.29 25.58 0.6M
2023-03-24 25.18 26.45 25.18 25.91 0.3M
2023-03-23 24.69 25.89 24.11 25.89 0.3M
2023-03-22 26.14 26.36 24.50 24.69 0.3M
2023-03-21 25.68 26.30 25.37 26.14 0.3M
2023-03-20 26.43 26.43 25.29 25.78 0.3M
2023-03-17 26.63 27.33 25.54 26.09 0.2M
2023-03-16 25.83 27.05 25.20 26.65 5.5M
2023-03-15 26.16 26.43 24.90 25.74 0.2M
2023-03-14 25.58 26.40 24.34 26.14 0.2M
2023-03-13 28.14 28.14 25.18 25.49 1.2M
2023-03-10 26.05 27.46 25.70 27.46 1.4M
2023-03-09 24.21 26.86 23.72 26.63 1.1M
2023-03-08 23.72 23.80 21.92 22.45 11.4M
2023-03-07 23.80 24.44 22.64 23.18 0.2M
2023-03-06 24.19 25.64 23.26 23.80 0.2M
2023-03-03 22.29 24.73 21.73 23.90 0.2M
2023-03-02 22.76 23.78 21.57 22.08 0.5M
2023-03-01 23.07 23.55 21.92 22.58 0.2M
2023-02-28 24.23 24.44 23.03 23.53 0.1M
2023-02-27 23.90 25.16 23.39 24.17 0.6M
2023-02-24 26.14 26.14 23.24 23.90 0.2M
2023-02-23 26.26 26.47 24.92 25.41 0.1M
2023-02-22 26.28 26.28 25.10 25.45 0.0M
2023-02-21 29.44 29.44 25.52 25.62 0.1M
2023-02-20 26.94 26.94 25.97 26.38 0.0M
2023-02-17 26.65 26.84 25.95 26.16 0.1M
2023-02-16 28.00 28.00 26.24 26.65 0.0M
2023-02-15 27.38 27.56 26.28 27.09 0.0M
2023-02-14 27.65 29.53 27.00 27.38 0.1M
2023-02-13 26.84 28.22 26.65 27.67 0.1M
2023-02-10 29.03 29.03 26.26 26.84 0.1M
2023-02-09 28.97 28.97 27.36 27.62 0.1M
2023-02-08 31.47 31.47 27.95 28.29 0.3M
2023-02-07 29.05 30.46 28.95 29.22 0.0M
2023-02-06 31.47 31.47 28.99 29.05 0.1M
2023-02-03 30.79 30.99 30.17 30.93 0.1M
2023-02-02 27.81 31.47 27.81 30.93 0.3M
2023-02-01 27.96 29.05 27.96 28.22 0.1M
2023-01-31 27.87 28.64 27.00 27.98 0.2M
2023-01-30 29.44 29.44 27.81 28.29 0.2M
2023-01-27 28.95 29.90 28.18 29.34 0.1M
2023-01-26 28.51 28.80 28.16 28.70 0.1M
2023-01-25 29.34 29.69 27.89 28.55 0.1M
2023-01-24 29.11 29.86 28.95 29.46 0.1M
2023-01-23 30.02 30.13 28.29 29.69 0.3M
2023-01-20 28.64 29.53 28.64 29.40 0.1M
2023-01-19 30.81 30.81 28.66 28.66 0.2M
2023-01-18 30.71 30.89 29.78 30.19 0.1M
2023-01-17 30.60 30.62 29.69 29.98 0.1M
2023-01-16 28.37 30.48 28.37 30.15 0.2M
2023-01-13 28.72 30.19 27.79 29.22 0.2M
2023-01-12 28.89 29.05 27.69 28.70 0.2M
2023-01-11 26.86 29.20 26.86 28.24 0.2M
2023-01-10 26.78 26.90 26.16 26.86 0.1M
2023-01-09 26.69 26.98 25.74 26.78 0.2M
2023-01-05 27.13 27.13 25.66 25.66 0.1M
2023-01-04 26.73 27.56 26.73 27.13 0.2M
2023-01-03 27.09 28.04 26.67 26.73 0.1M
2023-01-02 27.33 27.40 26.67 27.05 0.0M