Vimian Group AB (VIMIAN)

VIMIAN
🏛️ 스웨덴 →
28.48
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 26.51 27.09 26.34 26.36 0.1M
2022-12-29 26.16 27.15 25.68 26.96 0.1M
2022-12-28 26.63 26.73 26.16 26.16 0.1M
2022-12-27 27.05 27.46 26.43 26.78 0.1M
2022-12-23 27.02 27.85 26.73 27.29 0.2M
2022-12-22 26.92 27.67 26.92 27.46 0.3M
2022-12-21 27.11 27.58 26.73 27.46 0.5M
2022-12-20 27.85 28.02 26.61 27.03 0.7M
2022-12-19 30.54 30.54 27.91 28.27 0.2M
2022-12-16 30.60 30.71 28.78 28.84 0.5M
2022-12-15 35.54 35.54 30.70 30.89 0.4M
2022-12-14 34.30 34.30 33.39 33.85 0.1M
2022-12-13 33.52 34.86 31.95 34.30 0.5M
2022-12-12 33.41 33.89 32.65 33.46 0.4M
2022-12-09 31.82 33.60 31.82 32.98 0.2M
2022-12-08 32.09 32.52 31.10 31.82 0.2M
2022-12-07 31.57 32.92 31.57 32.09 0.2M
2022-12-06 33.97 33.99 31.55 32.21 0.3M
2022-12-05 34.37 34.37 33.25 34.12 0.3M
2022-12-02 35.63 36.14 31.95 33.06 0.5M
2022-12-01 34.36 35.98 34.01 35.59 0.6M
2022-11-30 33.87 34.37 32.07 34.37 0.5M
2022-11-29 32.36 34.16 30.46 30.75 0.1M
2022-11-28 32.63 33.10 31.92 32.50 0.8M
2022-11-25 32.90 32.98 31.57 32.63 0.0M
2022-11-24 30.99 34.32 30.99 32.84 0.6M
2022-11-23 31.95 32.79 31.14 31.26 0.2M
2022-11-22 29.01 32.01 29.01 31.95 0.4M
2022-11-21 34.28 34.28 30.99 32.26 1.4M
2022-11-18 32.30 34.28 31.47 34.28 0.4M
2022-11-17 38.73 38.73 32.77 32.77 0.2M
2022-11-16 36.31 36.31 32.05 33.35 0.9M
2022-11-15 35.69 36.66 34.03 35.27 0.1M
2022-11-14 35.42 35.83 34.51 35.69 0.1M
2022-11-11 33.87 35.63 33.50 35.13 0.1M
2022-11-10 34.37 34.37 31.55 33.87 0.2M
2022-11-09 33.81 35.03 32.57 34.74 0.5M
2022-11-08 32.94 33.68 31.70 32.92 0.6M
2022-11-07 32.21 32.81 31.78 32.81 0.1M
2022-11-04 33.70 33.70 31.99 32.11 0.0M
2022-11-03 31.31 33.37 31.31 32.30 0.1M
2022-11-02 32.28 33.08 30.56 32.44 0.1M
2022-11-01 35.09 35.34 32.75 32.84 0.1M
2022-10-31 32.83 35.09 32.46 35.09 0.2M
2022-10-28 33.19 33.19 30.62 32.48 0.4M
2022-10-27 33.31 33.31 31.28 32.44 0.1M
2022-10-26 30.50 32.07 30.31 32.01 0.1M
2022-10-25 32.46 33.08 29.53 30.73 0.2M
2022-10-24 29.90 33.41 27.71 33.41 0.9M
2022-10-21 26.65 30.00 26.65 29.71 0.2M
2022-10-20 27.00 28.37 26.65 27.65 0.1M
2022-10-19 28.68 28.68 26.67 27.23 0.3M
2022-10-18 27.87 28.95 27.58 28.56 0.4M
2022-10-17 32.92 32.92 25.76 27.11 0.2M
2022-10-14 25.99 27.89 25.87 27.31 0.2M
2022-10-13 25.18 25.95 24.69 25.27 0.2M
2022-10-12 25.70 26.09 25.00 25.18 0.2M
2022-10-11 24.73 26.03 24.73 25.91 0.2M
2022-10-10 25.20 26.05 25.02 25.25 0.1M
2022-10-07 25.76 26.24 24.71 25.47 0.1M
2022-10-06 25.58 26.92 25.43 26.38 0.2M
2022-10-05 27.11 27.13 25.08 25.91 0.2M
2022-10-04 24.96 26.34 24.61 26.34 0.5M
2022-10-03 25.08 25.08 23.61 24.85 0.2M
2022-09-30 26.53 26.73 25.51 25.52 0.2M
2022-09-29 24.25 26.98 24.25 26.12 0.2M
2022-09-28 26.40 26.84 25.76 26.74 0.4M
2022-09-27 26.34 26.78 25.47 26.40 0.2M
2022-09-26 26.76 28.04 26.76 26.78 0.1M
2022-09-23 28.55 28.55 26.38 27.33 0.2M
2022-09-22 29.05 29.13 27.52 27.52 0.2M
2022-09-21 27.67 29.18 26.51 29.05 0.2M
2022-09-20 28.08 28.86 27.60 27.67 0.3M
2022-09-19 29.03 29.13 27.75 28.29 0.2M
2022-09-16 28.95 29.17 28.10 28.76 0.4M
2022-09-15 29.05 30.02 28.08 28.95 1.0M
2022-09-14 32.17 32.30 30.70 30.70 0.1M
2022-09-13 33.83 34.74 32.05 32.83 0.1M
2022-09-12 35.23 36.08 33.74 34.43 0.1M
2022-09-09 32.65 35.44 32.19 35.21 0.1M
2022-09-08 31.95 33.08 31.18 32.38 1.1M
2022-09-07 34.86 34.86 31.72 31.99 0.2M
2022-09-06 32.65 33.79 31.95 33.66 0.5M
2022-09-05 31.55 32.21 30.93 31.92 0.1M
2022-09-02 31.68 32.92 31.28 32.61 0.1M
2022-09-01 32.65 33.25 31.61 31.92 0.2M
2022-08-31 33.70 34.01 31.95 32.92 0.1M
2022-08-30 34.74 35.81 33.50 33.66 0.2M
2022-08-29 36.80 37.24 33.60 34.14 0.3M
2022-08-26 36.80 38.54 36.18 36.80 0.2M
2022-08-25 35.89 37.16 34.67 36.80 0.2M
2022-08-24 37.59 40.59 31.68 35.63 0.4M
2022-08-23 38.31 38.67 36.66 36.80 0.1M
2022-08-22 38.73 39.25 37.51 38.05 0.1M
2022-08-19 39.12 39.45 38.21 38.62 0.0M
2022-08-18 37.63 39.53 37.61 39.12 0.0M
2022-08-17 40.01 40.01 37.40 38.03 0.0M
2022-08-16 41.73 41.73 39.20 39.84 0.0M
2022-08-15 40.67 42.20 40.22 41.44 0.0M
2022-08-12 40.44 40.77 39.31 40.73 0.0M
2022-08-11 39.31 40.55 38.27 40.44 0.1M
2022-08-10 39.02 39.02 36.08 38.25 0.2M
2022-08-09 40.69 40.69 38.85 39.70 0.0M
2022-08-08 39.70 40.94 39.33 40.63 0.0M
2022-08-05 43.40 43.40 39.12 39.70 0.1M
2022-08-04 40.65 44.52 40.07 42.37 0.2M
2022-08-03 38.62 40.65 38.44 40.26 0.2M
2022-08-02 38.62 39.12 37.80 38.44 0.1M
2022-08-01 39.06 39.22 37.59 39.20 0.1M
2022-07-29 39.10 39.14 37.98 38.38 0.2M
2022-07-28 37.41 38.73 37.41 38.71 0.1M
2022-07-27 38.73 38.73 36.87 37.41 0.1M
2022-07-26 38.50 39.20 37.78 38.36 0.2M
2022-07-25 38.73 39.49 37.72 38.38 0.1M
2022-07-22 38.73 39.12 37.59 38.73 0.2M
2022-07-21 39.70 39.70 37.90 38.71 0.1M
2022-07-20 40.57 40.67 38.48 38.93 0.2M
2022-07-19 40.55 40.55 38.42 39.93 0.1M
2022-07-18 40.67 40.84 39.24 39.43 0.1M
2022-07-15 39.84 40.82 39.20 40.46 0.1M
2022-07-14 42.12 42.14 39.20 40.22 0.1M
2022-07-13 43.34 43.55 41.04 41.85 0.8M
2022-07-12 43.81 44.52 42.33 43.57 0.1M
2022-07-11 44.95 45.30 43.71 44.33 0.0M
2022-07-08 45.06 45.43 43.57 45.22 0.1M
2022-07-07 47.43 49.67 44.75 44.93 0.1M
2022-07-06 50.11 50.35 47.93 49.53 0.1M
2022-07-05 46.71 51.32 46.61 49.63 0.3M
2022-07-04 49.33 49.53 45.10 46.30 0.1M
2022-07-01 47.16 49.92 44.79 47.93 0.5M
2022-06-30 48.32 48.32 44.87 47.50 0.1M
2022-06-29 51.80 52.63 45.30 48.41 0.1M
2022-06-28 51.32 51.32 47.72 47.72 0.1M
2022-06-27 48.41 51.61 48.41 50.30 0.1M
2022-06-23 49.09 49.09 45.45 48.95 0.0M
2022-06-22 49.38 49.38 42.57 45.32 0.2M
2022-06-21 46.48 46.48 44.54 45.26 0.1M
2022-06-20 44.15 46.07 44.15 45.43 0.3M
2022-06-17 42.57 45.72 42.31 44.08 0.3M
2022-06-16 47.12 47.19 42.37 42.57 0.1M
2022-06-15 47.29 51.22 43.90 45.43 0.5M
2022-06-14 50.88 51.42 47.27 47.29 0.1M
2022-06-13 54.71 54.71 48.46 51.61 0.1M
2022-06-10 54.27 54.32 51.95 53.40 0.1M
2022-06-09 56.84 57.27 54.32 55.19 0.1M
2022-06-08 58.53 58.58 56.79 57.47 0.1M
2022-06-07 57.13 59.45 56.16 57.95 0.2M
2022-06-03 54.32 58.05 54.32 57.13 0.1M
2022-06-02 52.77 56.11 52.77 54.71 0.8M
2022-06-01 57.13 57.13 52.72 54.47 0.1M
2022-05-31 54.85 56.69 53.84 56.69 0.2M
2022-05-30 57.13 59.99 54.66 54.85 0.1M
2022-05-27 57.71 58.00 53.74 56.98 0.1M
2022-05-25 48.66 55.39 48.66 54.66 2.2M
2022-05-24 50.74 50.93 48.32 48.51 0.1M
2022-05-23 51.27 51.61 48.80 49.43 0.1M
2022-05-20 52.34 53.64 49.63 49.63 0.1M
2022-05-19 50.59 52.48 49.96 52.24 0.1M
2022-05-18 53.64 54.22 51.80 52.38 0.1M
2022-05-17 52.29 53.84 52.29 52.92 0.1M
2022-05-16 55.87 55.87 50.30 52.05 0.2M
2022-05-13 53.45 55.77 53.45 54.56 0.2M
2022-05-12 54.22 56.45 52.53 53.93 0.7M
2022-05-11 52.19 59.60 51.13 58.39 0.3M
2022-05-10 52.05 53.74 51.32 52.77 0.3M
2022-05-09 55.34 55.34 51.27 51.32 0.1M
2022-05-06 54.95 56.69 53.79 54.56 0.1M
2022-05-05 55.63 58.78 54.66 54.95 0.2M
2022-05-04 58.10 58.10 55.43 55.68 0.1M
2022-05-03 57.13 58.24 56.31 56.74 0.1M
2022-05-02 57.27 59.02 56.65 57.18 0.1M
2022-04-29 58.48 60.76 58.48 59.02 0.1M
2022-04-28 58.10 60.08 58.10 59.36 0.2M
2022-04-27 60.03 60.03 57.66 58.78 0.1M
2022-04-26 61.97 62.16 57.37 58.10 0.3M
2022-04-25 66.33 67.15 62.12 62.12 0.3M
2022-04-22 67.78 69.43 66.47 67.78 0.4M
2022-04-21 72.00 73.65 70.10 71.00 0.4M
2022-04-20 69.00 74.25 67.40 72.00 0.4M
2022-04-19 67.65 68.60 65.25 68.20 0.1M
2022-04-14 68.65 68.65 65.10 67.60 0.1M
2022-04-13 69.00 69.00 62.90 65.55 0.1M
2022-04-12 61.15 64.60 60.90 64.25 0.1M
2022-04-11 67.45 67.45 61.65 61.70 0.1M
2022-04-08 63.80 64.40 62.65 63.90 0.1M
2022-04-07 62.70 63.25 61.15 62.60 0.1M
2022-04-06 65.65 65.65 61.50 62.40 0.5M
2022-04-05 62.30 65.35 61.50 65.00 0.2M
2022-04-04 62.00 62.80 58.60 62.25 0.2M
2022-04-01 58.55 59.80 57.25 58.50 0.1M
2022-03-31 62.70 62.70 57.00 57.65 0.4M
2022-03-30 57.80 60.90 56.55 60.25 0.3M
2022-03-29 56.50 57.80 54.75 57.80 0.3M
2022-03-28 54.85 54.85 51.85 54.00 0.1M
2022-03-25 52.50 54.30 51.55 53.00 0.2M
2022-03-24 56.95 56.95 50.95 51.20 0.1M
2022-03-23 54.25 55.20 51.70 52.50 0.1M
2022-03-22 54.90 54.90 52.50 54.20 0.5M
2022-03-21 53.35 53.45 50.93 51.51 0.2M
2022-03-18 54.85 57.10 53.30 55.10 1.0M
2022-03-17 52.65 55.05 51.05 54.65 1.0M
2022-03-16 52.00 52.85 50.50 51.75 0.3M
2022-03-15 49.72 51.50 47.42 50.55 0.2M
2022-03-14 51.70 52.00 48.60 48.96 0.4M
2022-03-11 51.95 53.20 48.58 52.00 0.4M
2022-03-10 51.50 51.70 45.52 49.50 0.7M
2022-03-09 52.00 52.45 48.54 52.00 0.2M
2022-03-08 46.20 49.54 46.16 49.28 0.2M
2022-03-07 50.95 50.95 44.48 46.36 0.1M
2022-03-04 49.80 49.88 47.04 47.04 0.5M
2022-03-03 50.60 51.70 49.16 49.50 0.3M
2022-03-02 50.00 50.30 47.68 49.34 0.2M
2022-03-01 52.85 52.90 48.24 49.96 0.2M
2022-02-28 51.65 52.90 50.20 52.90 0.2M
2022-02-25 51.00 52.95 50.25 51.65 0.1M
2022-02-24 49.02 52.00 45.56 51.20 0.4M
2022-02-23 52.95 53.40 49.98 50.00 0.3M
2022-02-22 49.52 52.80 49.06 50.85 0.5M
2022-02-21 53.80 53.80 49.02 49.34 0.2M
2022-02-18 59.00 59.00 51.30 51.30 0.2M
2022-02-17 55.05 57.20 53.90 54.25 0.6M
2022-02-16 55.05 58.40 55.05 56.45 0.4M
2022-02-15 54.55 57.95 54.55 57.40 1.0M
2022-02-14 58.40 58.40 53.45 55.65 0.4M
2022-02-11 61.00 61.00 58.20 59.40 0.3M
2022-02-10 66.00 66.20 61.25 62.00 0.2M
2022-02-09 64.10 66.55 63.05 66.00 0.2M
2022-02-08 65.80 66.70 61.50 63.00 0.4M
2022-02-07 67.70 67.70 62.75 63.00 0.2M
2022-02-04 69.85 69.85 64.40 65.20 0.1M
2022-02-03 71.10 71.15 66.10 67.15 0.3M
2022-02-02 70.40 71.65 69.85 71.10 0.1M
2022-02-01 66.95 70.95 66.85 70.40 0.2M
2022-01-31 67.30 68.15 64.75 65.95 0.4M
2022-01-28 64.50 64.90 58.30 63.15 0.2M
2022-01-27 59.55 64.65 59.55 63.95 0.5M
2022-01-26 61.10 63.75 60.75 62.65 0.2M
2022-01-25 63.05 64.60 58.05 61.05 0.8M
2022-01-24 66.10 66.25 63.00 63.70 1.5M
2022-01-21 67.90 68.35 65.40 66.25 0.3M
2022-01-20 68.05 68.75 64.05 68.75 0.3M
2022-01-19 61.25 65.80 61.25 65.25 0.3M
2022-01-18 65.05 65.40 62.80 64.85 2.0M
2022-01-17 67.45 67.60 64.00 65.90 0.2M
2022-01-14 70.05 70.20 65.90 67.40 0.2M
2022-01-13 73.05 73.65 71.00 71.70 0.1M
2022-01-12 70.05 74.85 70.00 73.00 0.2M
2022-01-11 75.00 75.00 67.70 69.65 2.4M
2022-01-10 77.05 77.05 69.90 70.80 0.5M
2022-01-07 78.85 78.85 70.10 72.40 0.3M
2022-01-05 80.05 81.40 75.50 77.30 0.4M
2022-01-04 83.90 83.90 80.00 80.75 0.3M
2022-01-03 83.05 83.05 79.90 80.50 0.3M