Want to see SE:VIVE full AI Analyst Report?
Vivesto AB (VIVE) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 7.61 | 8.01 | 7.61 | 7.75 | 7.75 | +1.84% | 6,817 | 0.77 |
| Oct 29, 2026 | 7.60 | 8.09 | 7.60 | 7.61 | 7.61 | +0.13% | 16,149 | 1.84 |
| Oct 28, 2026 | 7.59 | 7.70 | 7.05 | 7.60 | 7.60 | +0.13% | 10,810 | 1.24 |
| Oct 27, 2026 | 7.10 | 7.59 | 7.10 | 7.59 | 7.59 | +4.83% | 5,068 | 0.58 |
| Oct 26, 2026 | 6.92 | 7.25 | 6.92 | 7.24 | 7.24 | +2.99% | 3,277 | 0.37 |
| Oct 23, 2026 | 6.97 | 7.21 | 6.83 | 7.03 | 7.03 | -2.63% | 4,968 | 0.56 |
| Oct 22, 2026 | 6.98 | 7.30 | 6.81 | 7.22 | 7.22 | +5.87% | 6,515 | 0.73 |
| Oct 21, 2026 | 7.00 | 7.22 | 6.74 | 6.82 | 6.82 | -2.43% | 32,201 | 3.80 |
| Oct 20, 2026 | 7.01 | 7.21 | 6.50 | 6.99 | 6.99 | -2.37% | 4,400 | 0.52 |
| Oct 19, 2026 | 7.21 | 7.49 | 7.10 | 7.16 | 7.16 | -0.69% | 3,468 | 0.41 |
| Oct 16, 2026 | 7.13 | 7.81 | 7.13 | 7.21 | 7.21 | -3.74% | 1,614 | 0.19 |
| Oct 15, 2026 | 7.14 | 7.50 | 7.13 | 7.49 | 7.49 | +2.88% | 3,500 | 0.41 |
| Oct 14, 2026 | 7.30 | 7.30 | 7.13 | 7.28 | 7.28 | -0.27% | 3,821 | 0.44 |
| Oct 13, 2026 | 7.93 | 7.93 | 7.13 | 7.30 | 7.30 | -2.67% | 9,570 | 1.12 |
| Oct 12, 2026 | 7.21 | 7.93 | 7.21 | 7.50 | 7.50 | +0.13% | 7,538 | 0.89 |
| Oct 09, 2026 | 7.16 | 8.09 | 7.13 | 7.49 | 7.49 | +4.61% | 5,072 | 0.60 |
| Oct 08, 2026 | 7.24 | 7.31 | 7.03 | 7.16 | 7.16 | -1.10% | 1,819 | 0.21 |
| Oct 07, 2026 | 7.83 | 7.83 | 7.00 | 7.24 | 7.24 | -7.30% | 17,751 | 2.09 |
| Oct 06, 2026 | 7.81 | 8.18 | 7.70 | 7.81 | 7.81 | -1.14% | 2,528 | 0.29 |
| Oct 05, 2026 | 8.30 | 8.48 | 7.90 | 7.90 | 7.90 | -5.28% | 5,805 | 0.66 |
| Oct 02, 2026 | 8.38 | 8.57 | 8.25 | 8.34 | 8.34 | -0.48% | 3,068 | 0.34 |
| Oct 01, 2026 | 8.40 | 8.74 | 8.36 | 8.38 | 8.38 | -0.36% | 2,569 | 0.29 |
| Sep 30, 2026 | 8.51 | 8.77 | 8.41 | 8.41 | 8.41 | -1.18% | 8,957 | 0.96 |
| Sep 29, 2026 | 8.67 | 8.68 | 8.33 | 8.51 | 8.51 | -1.96% | 5,884 | 0.63 |
| Sep 28, 2026 | 8.90 | 8.90 | 8.55 | 8.68 | 8.68 | -3.66% | 10,218 | 1.10 |
| Sep 25, 2026 | 8.80 | 9.07 | 8.80 | 9.01 | 9.01 | +2.50% | 2,826 | 0.31 |
| Sep 24, 2026 | 8.82 | 9.10 | 8.79 | 8.79 | 8.79 | -0.45% | 12,295 | 1.30 |
| Sep 23, 2026 | 8.90 | 9.11 | 8.82 | 8.83 | 8.83 | -0.67% | 5,449 | 0.57 |
| Sep 22, 2026 | 9.02 | 9.28 | 8.88 | 8.89 | 8.89 | -1.44% | 6,068 | 0.64 |
| Sep 21, 2026 | 9.10 | 9.11 | 9.00 | 9.02 | 9.02 | -0.99% | 6,141 | 0.63 |
| Sep 18, 2026 | 9.38 | 9.38 | 9.06 | 9.11 | 9.11 | -2.04% | 2,912 | 0.29 |
| Sep 17, 2026 | 9.25 | 9.73 | 9.19 | 9.30 | 9.30 | +0.65% | 11,957 | 1.19 |
| Sep 16, 2026 | 9.52 | 9.52 | 9.03 | 9.24 | 9.24 | -3.04% | 10,324 | 1.05 |
| Sep 15, 2026 | 8.85 | 10.00 | 8.71 | 9.53 | 9.53 | +7.08% | 42,490 | 4.47 |
| Sep 14, 2026 | 8.90 | 8.94 | 8.83 | 8.90 | 8.90 | -1.00% | 2,236 | 0.23 |
| Sep 11, 2026 | 8.82 | 9.04 | 8.82 | 8.99 | 8.99 | +0.11% | 918 | 0.09 |
| Sep 10, 2026 | 8.99 | 9.00 | 8.81 | 8.98 | 8.98 | -0.22% | 6,457 | 0.60 |
| Sep 09, 2026 | 8.86 | 9.00 | 8.84 | 9.00 | 9.00 | +2.27% | 6,779 | 0.63 |
| Sep 08, 2026 | 8.98 | 8.99 | 8.80 | 8.80 | 8.80 | -2.00% | 3,017 | 0.28 |
| Sep 07, 2026 | 8.94 | 8.98 | 8.79 | 8.98 | 8.98 | +1.81% | 2,950 | 0.26 |
| Sep 04, 2026 | 8.78 | 8.94 | 8.76 | 8.82 | 8.82 | -1.34% | 6,056 | 0.54 |
| Sep 03, 2026 | 8.98 | 8.99 | 8.73 | 8.94 | 8.94 | -0.67% | 6,545 | 0.58 |
| Sep 02, 2026 | 8.98 | 9.00 | 8.76 | 9.00 | 9.00 | +2.16% | 1,982 | 0.17 |
| Sep 01, 2026 | 8.73 | 8.97 | 8.73 | 8.81 | 8.81 | -0.34% | 9,148 | 0.78 |
| Aug 31, 2026 | 8.75 | 8.92 | 8.73 | 8.84 | 8.84 | +1.03% | 5,458 | 0.43 |
| Aug 28, 2026 | 8.98 | 8.98 | 8.72 | 8.75 | 8.75 | -2.67% | 8,921 | 0.68 |
| Aug 27, 2026 | 9.00 | 9.00 | 8.81 | 8.99 | 8.99 | +0.56% | 8,721 | 0.62 |
| Aug 26, 2026 | 8.75 | 8.95 | 8.75 | 8.94 | 8.94 | +0.45% | 6,879 | 0.47 |
| Aug 25, 2026 | 8.71 | 8.90 | 8.70 | 8.90 | 8.90 | +2.18% | 4,986 | 0.32 |
| Aug 24, 2026 | 8.74 | 8.87 | 8.70 | 8.71 | 8.71 | -1.25% | 8,515 | 0.48 |