Vivesto AB ( VIVE.ST) - Price History
Monthly price history for VIVE.ST (Vivesto AB)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | SEK9.12 | SEK9.12 |
| May 2026 | SEK10.74 | SEK10.74 |
| April 2026 | SEK8.40 | SEK0.08 |
| March 2026 | SEK8.05 | SEK0.08 |
| February 2026 | SEK8.10 | SEK0.08 |
| January 2026 | SEK9.91 | SEK0.10 |
| December 2025 | SEK11.75 | SEK0.12 |
| November 2025 | SEK12.43 | SEK0.12 |
| October 2025 | SEK19.71 | SEK0.20 |
| September 2025 | SEK19.84 | SEK0.20 |
| August 2025 | SEK20.84 | SEK0.21 |
| July 2025 | SEK20.63 | SEK0.21 |
| June 2025 | SEK19.89 | SEK0.20 |
| May 2025 | SEK20.02 | SEK0.20 |
| April 2025 | SEK20.37 | SEK0.20 |
| March 2025 | SEK21.41 | SEK0.21 |
| February 2025 | SEK21.76 | SEK0.22 |
| January 2025 | SEK19.58 | SEK0.20 |
| December 2024 | SEK25.24 | SEK0.25 |
| November 2024 | SEK23.98 | SEK0.24 |
| October 2024 | SEK22.72 | SEK0.23 |
| September 2024 | SEK21.46 | SEK0.21 |
| August 2024 | SEK22.28 | SEK0.22 |
| July 2024 | SEK22.93 | SEK0.23 |
| June 2024 | SEK23.85 | SEK0.24 |
| May 2024 | SEK26.76 | SEK0.27 |
| April 2024 | SEK24.41 | SEK0.24 |
| March 2024 | SEK27.02 | SEK0.27 |
| February 2024 | SEK24.41 | SEK0.24 |
| January 2024 | SEK33.07 | SEK0.33 |
| December 2023 | SEK35.47 | SEK0.36 |
| November 2023 | SEK16.69 | SEK0.17 |
| October 2023 | SEK17.54 | SEK0.18 |
| September 2023 | SEK20.50 | SEK0.20 |
| August 2023 | SEK18.80 | SEK0.19 |
| July 2023 | SEK21.85 | SEK0.22 |
| June 2023 | SEK25.59 | SEK0.26 |
| May 2023 | SEK24.81 | SEK0.25 |
| April 2023 | SEK34.51 | SEK0.34 |
| March 2023 | SEK24.37 | SEK0.24 |
| February 2023 | SEK33.51 | SEK0.34 |
| January 2023 | SEK35.68 | SEK0.36 |
| December 2022 | SEK37.77 | SEK0.38 |
| November 2022 | SEK39.25 | SEK0.39 |
| October 2022 | SEK57.44 | SEK0.57 |
| September 2022 | SEK62.80 | SEK0.63 |
| August 2022 | SEK72.98 | SEK0.73 |
| July 2022 | SEK60.93 | SEK0.61 |
| June 2022 | SEK55.70 | SEK0.56 |
| May 2022 | SEK82.86 | SEK0.83 |
| April 2022 | SEK103.75 | SEK1.04 |
| March 2022 | SEK149.01 | SEK1.49 |
| February 2022 | SEK134.21 | SEK1.34 |
| January 2022 | SEK157.10 | SEK1.57 |
| December 2021 | SEK228.30 | SEK2.28 |
| November 2021 | SEK197.14 | SEK1.97 |
| October 2021 | SEK193.22 | SEK1.93 |
| September 2021 | SEK201.06 | SEK2.01 |
| August 2021 | SEK250.67 | SEK2.51 |
| July 2021 | SEK262.24 | SEK2.62 |
| June 2021 | SEK254.58 | SEK2.55 |
| May 2021 | SEK264.51 | SEK2.64 |
| April 2021 | SEK307.85 | SEK3.08 |
| March 2021 | SEK299.93 | SEK3 |
| February 2021 | SEK287.22 | SEK2.87 |
| January 2021 | SEK289.83 | SEK2.90 |
| December 2020 | SEK358.59 | SEK3.59 |
| November 2020 | SEK363.99 | SEK3.64 |
| October 2020 | SEK349.37 | SEK3.49 |
| September 2020 | SEK377.74 | SEK3.78 |
| August 2020 | SEK439.10 | SEK4.39 |
| July 2020 | SEK472.18 | SEK4.72 |
| June 2020 | SEK462.17 | SEK4.62 |
| May 2020 | SEK590.11 | SEK5.90 |
| April 2020 | SEK654.08 | SEK6.54 |
| March 2020 | SEK627.10 | SEK6.27 |
| February 2020 | SEK604.91 | SEK6.05 |
| January 2020 | SEK433.79 | SEK4.34 |
| December 2019 | SEK360.33 | SEK3.60 |
| November 2019 | SEK387.32 | SEK3.87 |
| October 2019 | SEK270.85 | SEK2.71 |
| September 2019 | SEK421.98 | SEK4.22 |
| August 2019 | SEK278.65 | SEK2.79 |
| July 2019 | SEK351.75 | SEK3.52 |
| June 2019 | SEK195.97 | SEK1.96 |
| May 2019 | SEK303.87 | SEK3.04 |
| April 2019 | SEK358.05 | SEK3.58 |
| March 2019 | SEK409.37 | SEK4.09 |
| February 2019 | SEK510.28 | SEK5.10 |
| January 2019 | SEK460.97 | SEK4.61 |
| December 2018 | SEK524.61 | SEK5.25 |
| November 2018 | SEK710.95 | SEK7.11 |
| October 2018 | SEK722.42 | SEK7.22 |
| September 2018 | SEK761.40 | SEK7.61 |
| August 2018 | SEK364.08 | SEK3.64 |
| July 2018 | SEK256.86 | SEK2.57 |
| June 2018 | SEK233.35 | SEK2.33 |
| May 2018 | SEK240.80 | SEK2.41 |
| April 2018 | SEK286.39 | SEK2.86 |
| March 2018 | SEK222.74 | SEK2.23 |
| February 2018 | SEK227.04 | SEK2.27 |
| January 2018 | SEK241.38 | SEK2.41 |
| December 2017 | SEK150.22 | SEK1.50 |
| November 2017 | SEK159.96 | SEK1.60 |
| October 2017 | SEK162.83 | SEK1.63 |
| September 2017 | SEK162.26 | SEK1.62 |
| August 2017 | SEK161.68 | SEK1.62 |
| July 2017 | SEK167.42 | SEK1.67 |
| June 2017 | SEK186.91 | SEK1.87 |
| May 2017 | SEK277.45 | SEK2.78 |
| April 2017 | SEK345.46 | SEK3.46 |
| March 2017 | SEK326.42 | SEK3.26 |
| February 2017 | SEK310.10 | SEK3.10 |
| January 2017 | SEK448.82 | SEK4.49 |
| December 2016 | SEK500.50 | SEK5 |
| November 2016 | SEK554.91 | SEK5.55 |
| October 2016 | SEK476.02 | SEK4.76 |
| September 2016 | SEK470.58 | SEK4.71 |
| August 2016 | SEK535.87 | SEK5.36 |
| July 2016 | SEK503.22 | SEK5.03 |
| June 2016 | SEK563.07 | SEK5.63 |
| May 2016 | SEK739.88 | SEK7.40 |
| April 2016 | SEK704.52 | SEK7.04 |
| March 2016 | SEK647.39 | SEK6.47 |
| February 2016 | SEK538.59 | SEK5.39 |
| January 2016 | SEK582.11 | SEK5.82 |
| December 2015 | SEK579.39 | SEK5.79 |
| November 2015 | SEK660.99 | SEK6.61 |
| October 2015 | SEK707.24 | SEK7.07 |
| September 2015 | SEK837.80 | SEK8.38 |
| August 2015 | SEK962.93 | SEK9.63 |
| July 2015 | SEK973.81 | SEK9.74 |
| June 2015 | SEK930.29 | SEK9.30 |
| May 2015 | SEK1,022.77 | SEK10.23 |
| April 2015 | SEK1,088.05 | SEK10.88 |
| March 2015 | SEK1,082.61 | SEK10.83 |
| February 2015 | SEK1,218.62 | SEK12.19 |
| January 2015 | SEK1,093.49 | SEK10.94 |
| December 2014 | SEK1,088.05 | SEK10.88 |
| November 2014 | SEK1,126.14 | SEK11.26 |
| October 2014 | SEK1,077.66 | SEK10.78 |
| September 2014 | SEK1,061.50 | SEK10.62 |
| August 2014 | SEK1,163.88 | SEK11.64 |
| July 2014 | SEK1,239.32 | SEK12.39 |
| June 2014 | SEK1,217.76 | SEK12.18 |
| May 2014 | SEK1,099.22 | SEK10.99 |
| April 2014 | SEK1,023.78 | SEK10.24 |
| March 2014 | SEK1,131.55 | SEK11.32 |
| February 2014 | SEK1,492.57 | SEK14.93 |
| January 2014 | SEK1,271.64 | SEK12.72 |
| December 2013 | SEK1,039.95 | SEK10.40 |
| November 2013 | SEK1,023.78 | SEK10.24 |
| October 2013 | SEK926.79 | SEK9.27 |
| September 2013 | SEK953.73 | SEK9.54 |
| August 2013 | SEK916.02 | SEK9.16 |
| July 2013 | SEK635.82 | SEK6.36 |
| June 2013 | SEK630.43 | SEK6.30 |
| May 2013 | SEK646.60 | SEK6.47 |
| April 2013 | SEK611.58 | SEK6.12 |
| March 2013 | SEK603.49 | SEK6.04 |
| February 2013 | SEK713.95 | SEK7.14 |
| January 2013 | SEK565.77 | SEK5.66 |
| December 2012 | SEK259.18 | SEK2.59 |
| November 2012 | SEK274.80 | SEK2.75 |
| October 2012 | SEK274.80 | SEK2.75 |
| September 2012 | SEK357.54 | SEK3.58 |
| August 2012 | SEK434.34 | SEK4.34 |
| July 2012 | SEK391.97 | SEK3.92 |
| June 2012 | SEK381.37 | SEK3.81 |
| May 2012 | SEK386.67 | SEK3.87 |
| April 2012 | SEK413.15 | SEK4.13 |
| March 2012 | SEK357.54 | SEK3.58 |
| February 2012 | SEK500.55 | SEK5 |
| January 2012 | SEK537.63 | SEK5.38 |
| December 2011 | SEK466.12 | SEK4.66 |
| November 2011 | SEK474.07 | SEK4.74 |
| October 2011 | SEK611.79 | SEK6.12 |
| September 2011 | SEK527.04 | SEK5.27 |
| August 2011 | SEK603.84 | SEK6.04 |
| July 2011 | SEK664.76 | SEK6.65 |
| June 2011 | SEK662.11 | SEK6.62 |
| May 2011 | SEK662.11 | SEK6.62 |
| April 2011 | SEK728.32 | SEK7.28 |
| March 2011 | SEK712.43 | SEK7.12 |
| February 2011 | SEK656.81 | SEK6.57 |
| January 2011 | SEK868.68 | SEK8.69 |
| December 2010 | SEK868.68 | SEK8.69 |
| November 2010 | SEK937.54 | SEK9.38 |
| October 2010 | SEK926.95 | SEK9.27 |
| September 2010 | SEK1,183.18 | SEK11.83 |
| August 2010 | SEK1,188.37 | SEK11.88 |
| July 2010 | SEK1,229.88 | SEK12.30 |
| June 2010 | SEK1,323.29 | SEK13.23 |
VIVE.ST
Price: SEK9.12
52 week price:
Earnings Per Share: -0.06 SEK
P/E Ratio: -1.37
Exchange: STO
Sector: Healthcare
Industry: Drug Manufacturers - Specialty & Generic
Market Capitalization: 40.0 million