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
2025-09-30 28.60 28.78 27.96 28.48 0.5M
2025-09-29 28.90 29.36 28.20 28.54 0.2M
2025-09-26 28.98 29.02 28.50 28.88 0.3M
2025-09-25 29.98 30.06 28.86 28.94 0.6M
2025-09-24 29.12 30.44 29.12 30.12 0.3M
2025-09-23 30.50 30.50 29.30 29.48 0.4M
2025-09-22 30.34 30.80 30.04 30.30 0.3M
2025-09-19 30.74 30.90 29.72 30.30 7.1M
2025-09-18 31.18 31.40 30.20 30.50 7.2M
2025-09-17 30.98 30.98 30.02 30.18 0.3M
2025-09-16 31.04 31.22 30.72 30.76 0.2M
2025-09-15 31.50 31.88 30.80 30.80 0.3M
2025-09-12 31.66 31.96 31.10 31.36 0.2M
2025-09-11 30.84 31.38 30.80 31.16 0.2M
2025-09-10 31.16 31.58 30.50 30.90 0.2M
2025-09-09 30.96 31.50 30.74 31.14 0.2M
2025-09-08 30.54 31.30 30.40 30.96 0.2M
2025-09-05 30.56 30.80 30.10 30.42 0.2M
2025-09-04 30.14 30.82 30.14 30.28 0.2M
2025-09-03 30.28 30.88 30.00 30.24 0.4M
2025-09-02 31.78 31.78 30.08 30.08 0.3M
2025-09-01 31.40 32.24 31.40 31.62 0.3M
2025-08-29 31.54 31.90 31.08 31.08 0.3M
2025-08-28 32.62 32.94 31.56 31.56 0.5M
2025-08-27 32.74 32.92 32.48 32.60 0.3M
2025-08-26 33.14 33.14 32.64 32.74 0.5M
2025-08-25 32.42 33.00 32.08 32.76 0.3M
2025-08-22 32.32 32.52 31.90 32.32 0.4M
2025-08-21 32.20 32.30 31.70 32.20 0.3M
2025-08-20 31.40 32.34 31.02 32.08 0.3M
2025-08-19 31.70 31.70 30.82 31.40 0.6M
2025-08-18 31.28 31.92 31.02 31.36 0.3M
2025-08-15 30.82 31.08 30.54 31.08 1.1M
2025-08-14 31.50 31.58 30.76 30.80 0.3M
2025-08-13 31.74 32.04 31.42 31.50 0.4M
2025-08-12 32.08 32.44 31.28 31.66 0.5M
2025-08-11 31.90 32.16 31.44 31.88 0.5M
2025-08-08 32.50 32.90 31.74 31.80 0.4M
2025-08-07 31.50 32.50 31.50 32.44 1.0M
2025-08-06 32.66 32.66 31.38 31.50 0.9M
2025-08-05 32.72 32.90 31.38 32.58 1.3M
2025-08-04 33.10 33.46 32.30 32.64 1.3M
2025-08-01 33.00 33.70 32.90 33.30 0.6M
2025-07-31 34.02 34.76 32.52 33.42 0.6M
2025-07-30 34.36 34.36 33.60 33.72 0.5M
2025-07-29 34.34 34.34 34.34 34.34 0.7M
2025-07-28 37.00 37.62 36.00 36.26 0.3M
2025-07-25 36.28 37.32 36.16 36.70 0.5M
2025-07-24 37.62 37.80 35.64 35.94 0.5M
2025-07-23 35.24 37.74 34.20 37.50 1.3M
2025-07-22 35.86 36.20 34.60 35.12 0.8M
2025-07-21 36.10 37.50 34.40 35.66 0.8M
2025-07-18 41.80 41.80 34.40 37.24 4.1M
2025-07-17 43.40 43.50 42.46 43.20 0.2M
2025-07-16 42.90 43.44 42.60 43.36 0.1M
2025-07-15 42.48 43.58 41.86 42.84 0.1M
2025-07-14 41.76 42.38 41.70 42.30 0.2M
2025-07-11 42.00 42.64 41.76 41.76 0.2M
2025-07-10 42.20 42.92 41.96 42.78 0.1M
2025-07-09 42.70 42.72 42.00 42.20 0.1M
2025-07-08 41.78 42.80 41.72 42.54 0.5M
2025-07-07 41.84 42.00 41.50 41.76 0.1M
2025-07-04 41.98 42.66 41.56 41.80 0.2M
2025-07-03 41.00 42.42 40.94 42.00 0.2M
2025-07-02 39.90 41.08 39.60 41.02 0.2M
2025-07-01 40.08 40.80 39.70 39.88 0.1M
2025-06-30 39.46 40.66 38.82 40.00 1.1M
2025-06-27 39.22 40.08 39.02 39.52 0.3M
2025-06-26 40.52 40.58 39.22 39.30 0.3M
2025-06-25 42.48 42.48 40.04 40.26 0.3M
2025-06-24 41.98 42.30 41.22 41.88 0.5M
2025-06-23 39.46 41.14 39.46 41.00 0.2M
2025-06-19 39.72 40.80 39.70 40.38 0.2M
2025-06-18 41.00 41.00 39.34 40.04 0.3M
2025-06-17 40.70 41.14 39.36 40.42 0.4M
2025-06-16 39.40 41.00 39.38 40.30 0.4M
2025-06-13 41.36 42.10 39.40 39.40 3.5M
2025-06-12 43.36 43.44 41.20 41.64 0.4M
2025-06-11 45.24 45.24 42.82 43.34 0.3M
2025-06-10 43.58 45.32 43.00 43.84 0.5M
2025-06-09 42.58 44.40 42.54 43.74 0.2M
2025-06-05 43.62 43.62 42.50 42.70 0.2M
2025-06-04 43.50 43.50 42.16 42.88 0.2M
2025-06-03 44.42 45.40 41.62 42.10 1.2M
2025-06-02 44.80 45.72 42.62 44.42 1.3M
2025-05-30 42.66 46.00 42.16 46.00 4.0M
2025-05-28 41.02 42.66 41.02 42.60 0.1M
2025-05-27 43.20 44.16 41.42 41.74 0.9M
2025-05-26 40.48 43.90 40.28 43.04 0.6M
2025-05-23 40.00 40.50 38.62 38.94 0.1M
2025-05-22 39.30 40.52 39.30 40.00 0.1M
2025-05-21 40.48 40.96 39.72 40.60 0.1M
2025-05-20 40.64 41.40 39.66 40.52 0.1M
2025-05-19 39.98 40.70 39.26 40.64 0.5M
2025-05-16 39.86 40.00 39.18 39.88 0.2M
2025-05-15 39.02 39.46 38.30 39.46 0.2M
2025-05-14 37.70 39.10 37.50 38.66 0.4M
2025-05-13 39.06 39.06 37.12 37.62 0.2M
2025-05-12 39.60 40.00 38.22 38.76 0.2M
2025-05-09 38.04 39.86 38.02 39.40 0.2M
2025-05-08 38.08 38.12 37.54 38.04 0.1M
2025-05-07 38.68 38.68 36.50 37.42 0.1M
2025-05-06 38.54 38.54 37.42 37.42 0.3M
2025-05-05 38.52 39.50 37.90 38.56 0.2M
2025-05-02 38.24 39.60 37.68 38.52 0.2M
2025-04-30 38.20 38.96 37.14 38.96 0.1M
2025-04-29 37.02 38.08 35.08 37.48 0.5M
2025-04-28 35.94 36.84 35.94 36.26 0.2M
2025-04-25 37.14 37.88 35.76 35.94 0.1M
2025-04-24 37.42 38.34 36.74 37.64 0.2M
2025-04-23 35.72 38.22 35.42 37.44 0.5M
2025-04-22 37.50 37.50 34.30 35.42 1.1M
2025-04-17 38.06 38.24 37.32 37.52 0.0M
2025-04-16 39.06 39.06 38.14 38.60 0.2M
2025-04-15 38.12 39.22 37.50 39.06 0.3M
2025-04-14 37.84 38.02 36.76 37.90 0.5M
2025-04-11 39.02 39.10 36.02 36.68 0.4M
2025-04-10 40.10 40.74 38.10 39.02 0.7M
2025-04-09 39.98 39.98 37.48 37.60 0.3M
2025-04-08 41.78 41.78 39.32 40.48 0.3M
2025-04-07 35.00 41.94 34.70 39.60 1.1M
2025-04-04 41.05 41.85 39.60 40.15 0.6M
2025-04-03 43.05 43.15 41.00 41.00 0.6M
2025-04-02 44.50 44.50 42.90 44.10 0.5M
2025-04-01 42.80 44.70 42.00 44.50 0.3M
2025-03-31 41.40 42.65 40.10 42.50 0.5M
2025-03-28 40.00 41.40 39.75 41.40 0.9M
2025-03-27 39.90 40.70 39.80 40.60 0.1M
2025-03-26 40.55 40.65 39.70 39.90 0.6M
2025-03-25 39.95 40.85 39.80 40.45 0.3M
2025-03-24 40.05 40.45 39.65 40.35 0.2M
2025-03-21 39.80 40.05 39.10 40.05 0.5M
2025-03-20 38.60 40.00 38.60 39.80 0.8M
2025-03-19 38.15 38.85 37.85 38.85 0.1M
2025-03-18 39.55 40.15 37.80 37.90 0.4M
2025-03-17 39.50 39.60 38.50 39.50 0.4M
2025-03-14 37.85 38.85 37.70 38.25 0.4M
2025-03-13 37.40 37.85 36.70 37.70 0.5M
2025-03-12 37.90 37.90 35.90 37.35 0.3M
2025-03-11 37.90 38.30 35.70 35.85 0.5M
2025-03-10 38.25 38.45 37.50 38.00 0.5M
2025-03-07 36.50 38.25 36.45 38.25 0.3M
2025-03-06 37.55 37.55 35.70 36.85 0.5M
2025-03-05 37.90 38.95 36.70 36.80 0.2M
2025-03-04 39.00 39.25 37.75 37.85 0.3M
2025-03-03 40.05 40.35 39.25 39.50 0.2M
2025-02-28 39.55 40.50 38.85 40.35 0.9M
2025-02-27 41.60 41.60 39.60 39.90 0.3M
2025-02-26 41.65 42.10 41.35 41.35 0.1M
2025-02-25 42.05 42.80 41.90 42.00 0.1M
2025-02-24 43.40 43.40 42.30 42.65 0.2M
2025-02-21 45.00 45.20 43.40 43.40 0.4M
2025-02-20 46.45 46.70 44.85 44.85 0.3M
2025-02-19 46.90 47.30 46.30 47.00 0.6M
2025-02-18 46.65 47.25 46.05 46.90 0.6M
2025-02-17 46.80 46.90 45.70 46.90 0.6M
2025-02-14 44.45 46.75 44.15 45.95 1.5M
2025-02-13 41.00 45.80 40.70 44.35 2.9M
2025-02-12 39.20 40.15 39.20 39.65 0.3M
2025-02-11 39.90 39.95 38.60 39.20 2.5M
2025-02-10 39.95 40.20 39.75 39.95 0.2M
2025-02-07 40.15 40.30 39.50 39.65 0.2M
2025-02-06 39.70 40.55 39.15 40.15 0.3M
2025-02-05 39.15 39.95 39.15 39.70 0.3M
2025-02-04 39.95 40.60 39.55 39.60 1.0M
2025-02-03 38.00 40.20 38.00 40.00 0.1M
2025-01-31 40.35 40.70 39.65 40.65 0.1M
2025-01-30 40.60 40.60 39.60 40.35 0.7M
2025-01-29 39.60 40.00 39.05 39.50 0.4M
2025-01-28 40.25 40.60 39.55 39.70 0.1M
2025-01-27 39.45 40.70 39.40 40.20 0.3M
2025-01-24 38.75 39.90 38.75 39.50 2.2M
2025-01-23 39.85 40.00 38.70 38.70 1.2M
2025-01-22 40.65 41.40 40.00 40.00 0.2M
2025-01-21 40.35 40.60 39.90 40.35 0.9M
2025-01-20 40.05 40.20 39.40 39.85 0.3M
2025-01-17 39.80 40.30 39.70 39.95 0.5M
2025-01-16 39.95 39.95 38.95 39.70 0.1M
2025-01-15 38.25 39.65 38.25 39.65 1.4M
2025-01-14 36.90 38.55 36.90 38.30 0.5M
2025-01-13 37.30 37.65 36.75 37.35 0.2M
2025-01-10 39.00 39.00 36.60 37.05 0.6M
2025-01-09 38.05 38.35 36.70 37.00 0.3M
2025-01-08 40.00 40.00 38.25 38.25 0.3M
2025-01-07 40.00 41.55 39.80 39.80 0.3M
2025-01-03 40.05 40.65 39.30 39.45 0.5M
2025-01-02 40.35 40.35 39.70 40.20 0.1M