Vimian Group AB (0V0.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 11:26AM CEST. Market open.
Time period:
13 Sept 2023 - 13 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 Sept 2024 | 3.6900 | 3.7000 | 3.6300 | 3.6400 | 3.6400 | - |
| 12 Sept 2024 | 3.7950 | 3.8350 | 3.7050 | 3.7050 | 3.7050 | - |
| 11 Sept 2024 | 3.7800 | 3.8200 | 3.7800 | 3.8200 | 3.8200 | - |
| 10 Sept 2024 | 3.7500 | 3.8150 | 3.7500 | 3.7850 | 3.7850 | - |
| 09 Sept 2024 | 3.5650 | 3.7800 | 3.5650 | 3.7500 | 3.7500 | - |
| 06 Sept 2024 | 3.6200 | 3.6950 | 3.6050 | 3.6400 | 3.6400 | - |
| 05 Sept 2024 | 3.5750 | 3.6300 | 3.5750 | 3.6300 | 3.6300 | - |
| 04 Sept 2024 | 3.5250 | 3.6050 | 3.5200 | 3.6050 | 3.6050 | 30 |
| 03 Sept 2024 | 3.5650 | 3.6350 | 3.5650 | 3.6250 | 3.6250 | - |
| 02 Sept 2024 | 3.5950 | 3.5950 | 3.5400 | 3.5950 | 3.5950 | - |
| 30 Aug 2024 | 3.4950 | 3.6200 | 3.4950 | 3.6200 | 3.6200 | - |
| 29 Aug 2024 | 3.4950 | 3.4950 | 3.4950 | 3.4950 | 3.4950 | - |
| 28 Aug 2024 | 3.5300 | 3.6150 | 3.4900 | 3.4900 | 3.4900 | - |
| 27 Aug 2024 | 3.5950 | 3.6100 | 3.5600 | 3.5950 | 3.5950 | - |
| 26 Aug 2024 | 3.4300 | 3.6400 | 3.4300 | 3.6400 | 3.6400 | - |
| 23 Aug 2024 | 3.3900 | 3.4400 | 3.3800 | 3.4350 | 3.4350 | - |
| 22 Aug 2024 | 3.2950 | 3.4200 | 3.2950 | 3.4200 | 3.4200 | - |
| 21 Aug 2024 | 3.3850 | 3.4050 | 3.3250 | 3.3250 | 3.3250 | - |
| 20 Aug 2024 | 3.4250 | 3.4250 | 3.3900 | 3.4000 | 3.4000 | - |
| 19 Aug 2024 | 3.3350 | 3.4500 | 3.3350 | 3.4500 | 3.4500 | - |
| 16 Aug 2024 | 3.4150 | 3.4150 | 3.2650 | 3.2750 | 3.2750 | - |
| 15 Aug 2024 | 2.9150 | 3.3400 | 2.9150 | 3.3400 | 3.3400 | 300 |
| 14 Aug 2024 | 2.9250 | 2.9600 | 2.8950 | 2.8950 | 2.8950 | - |
| 13 Aug 2024 | 2.9400 | 2.9400 | 2.9100 | 2.9250 | 2.9250 | - |
| 12 Aug 2024 | 2.9000 | 2.9500 | 2.9000 | 2.9350 | 2.9350 | - |
| 09 Aug 2024 | 2.8400 | 2.9600 | 2.8400 | 2.9300 | 2.9300 | - |
| 08 Aug 2024 | 2.8650 | 2.8650 | 2.8000 | 2.8050 | 2.8050 | - |
| 07 Aug 2024 | 2.7600 | 2.8350 | 2.7600 | 2.8350 | 2.8350 | - |
| 06 Aug 2024 | 2.7400 | 2.7700 | 2.7400 | 2.7700 | 2.7700 | - |
| 05 Aug 2024 | 2.8450 | 2.8450 | 2.7600 | 2.8150 | 2.8150 | - |
| 02 Aug 2024 | 2.8450 | 2.8550 | 2.8400 | 2.8550 | 2.8550 | - |
| 01 Aug 2024 | 2.8850 | 2.9150 | 2.8500 | 2.8900 | 2.8900 | - |
| 31 July 2024 | 2.8750 | 2.9250 | 2.8750 | 2.8950 | 2.8950 | - |
| 30 July 2024 | 2.8900 | 2.9000 | 2.8600 | 2.8750 | 2.8750 | - |
| 29 July 2024 | 2.9050 | 2.9400 | 2.9050 | 2.9400 | 2.9400 | - |
| 26 July 2024 | 2.8500 | 2.8900 | 2.8500 | 2.8900 | 2.8900 | - |
| 25 July 2024 | 2.8900 | 2.8900 | 2.8550 | 2.8600 | 2.8600 | - |
| 24 July 2024 | 2.8800 | 2.8800 | 2.8450 | 2.8550 | 2.8550 | - |
| 23 July 2024 | 2.8900 | 2.9250 | 2.8900 | 2.8950 | 2.8950 | - |
| 22 July 2024 | 2.9000 | 2.9100 | 2.8850 | 2.9100 | 2.9100 | - |
| 19 July 2024 | 3.1400 | 3.1400 | 2.9700 | 2.9700 | 2.9700 | 30 |
| 18 July 2024 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | - |
| 17 July 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | - |
| 16 July 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | - |
| 15 July 2024 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | - |
| 12 July 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | - |
| 11 July 2024 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | - |
| 10 July 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | - |
| 09 July 2024 | 3.0950 | 3.0950 | 3.0950 | 3.0950 | 3.0950 | - |
| 08 July 2024 | 2.9950 | 2.9950 | 2.9950 | 2.9950 | 2.9950 | - |
| 05 July 2024 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | - |
| 04 July 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
| 03 July 2024 | 2.9850 | 2.9850 | 2.9850 | 2.9850 | 2.9850 | - |
| 02 July 2024 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | - |
| 01 July 2024 | 3.0850 | 3.0850 | 3.0850 | 3.0850 | 3.0850 | - |
| 28 June 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | - |
| 27 June 2024 | 3.0550 | 3.0550 | 3.0550 | 3.0550 | 3.0550 | - |
| 26 June 2024 | 3.0050 | 3.0050 | 3.0050 | 3.0050 | 3.0050 | - |
| 25 June 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | - |
| 24 June 2024 | 3.1350 | 3.1350 | 3.1350 | 3.1350 | 3.1350 | - |
| 21 June 2024 | 3.1350 | 3.1350 | 3.1350 | 3.1350 | 3.1350 | - |
| 20 June 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| 19 June 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| 18 June 2024 | 3.0150 | 3.0150 | 3.0150 | 3.0150 | 3.0150 | - |
| 17 June 2024 | 3.0350 | 3.0350 | 3.0350 | 3.0350 | 3.0350 | - |
| 14 June 2024 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | - |
| 13 June 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | - |
| 12 June 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | - |
| 11 June 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | - |
| 10 June 2024 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | - |
| 07 June 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| 06 June 2024 | 3.0050 | 3.0050 | 3.0050 | 3.0050 | 3.0050 | - |
| 05 June 2024 | 3.0050 | 3.0050 | 3.0050 | 3.0050 | 3.0050 | - |
| 04 June 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | - |
| 03 June 2024 | 2.9900 | 3.0750 | 2.9900 | 3.0750 | 3.0750 | - |
| 31 May 2024 | 2.8750 | 2.9350 | 2.8250 | 2.9350 | 2.9350 | - |
| 30 May 2024 | 2.8150 | 2.8650 | 2.8150 | 2.8650 | 2.8650 | - |
| 29 May 2024 | 2.8800 | 2.8800 | 2.8350 | 2.8350 | 2.8350 | - |
| 28 May 2024 | 2.8550 | 2.9200 | 2.8550 | 2.9200 | 2.9200 | - |
| 27 May 2024 | 2.8700 | 2.9050 | 2.8700 | 2.9050 | 2.9050 | - |
| 24 May 2024 | 2.8400 | 2.8400 | 2.8200 | 2.8200 | 2.8200 | - |
| 23 May 2024 | 2.8600 | 2.9300 | 2.8600 | 2.9300 | 2.9300 | - |
| 22 May 2024 | 2.8750 | 2.8750 | 2.8750 | 2.8750 | 2.8750 | - |
| 21 May 2024 | 2.8950 | 2.8950 | 2.8850 | 2.8900 | 2.8900 | - |
| 20 May 2024 | 2.9650 | 3.0400 | 2.9650 | 3.0400 | 3.0400 | - |
| 17 May 2024 | 2.9100 | 2.9100 | 2.8850 | 2.8950 | 2.8950 | - |
| 16 May 2024 | 2.9550 | 2.9950 | 2.9350 | 2.9350 | 2.9350 | - |
| 15 May 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | - |
| 14 May 2024 | 2.9050 | 2.9650 | 2.8800 | 2.9650 | 2.9650 | - |
| 13 May 2024 | 2.8750 | 2.8750 | 2.8700 | 2.8700 | 2.8700 | - |
| 10 May 2024 | 2.7600 | 2.7600 | 2.7400 | 2.7400 | 2.7400 | - |
| 09 May 2024 | 2.7500 | 2.7600 | 2.7500 | 2.7600 | 2.7600 | - |
| 08 May 2024 | 2.7750 | 2.7750 | 2.7100 | 2.7150 | 2.7150 | 428 |
| 07 May 2024 | 2.6050 | 2.7400 | 2.6050 | 2.7400 | 2.7400 | - |
| 06 May 2024 | 2.6550 | 2.6600 | 2.6500 | 2.6500 | 2.6500 | - |
| 03 May 2024 | 2.5700 | 2.6250 | 2.5450 | 2.6250 | 2.6250 | - |
| 02 May 2024 | 2.5450 | 2.5600 | 2.4750 | 2.5600 | 2.5600 | - |
| 30 Apr 2024 | 2.4950 | 2.4950 | 2.4950 | 2.4950 | 2.4950 | - |
| 29 Apr 2024 | 2.4700 | 2.5100 | 2.4700 | 2.5100 | 2.5100 | - |
| 26 Apr 2024 | 2.4250 | 2.4650 | 2.4250 | 2.4650 | 2.4650 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.