tiprankstipranks
Viva Wine Group AB (SE:VIVA)
:VIVA
Sweden Market
VIVA
Viva Wine Group AB
RESEARCH TOOLSreports
Want to see SE:VIVA full AI Analyst Report?

Viva Wine Group AB (VIVA) Historical Prices

1 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 04, 2026
32.10
32.40
31.90
32.10
32.10
-0.31%
22,833
0.27
May 01, 2026
32.20
32.60
32.00
32.20
32.20
0.00%
0
0.00
Apr 30, 2026
32.30
32.60
32.00
32.20
32.20
-0.31%
25,404
0.30
Apr 29, 2026
32.20
32.40
32.00
32.30
32.30
-0.31%
6,718
0.08
Apr 28, 2026
32.40
33.00
32.10
32.40
32.40
0.00%
27,965
0.33
Apr 27, 2026
32.50
32.80
32.30
32.40
32.40
-0.31%
46,355
0.55
Apr 24, 2026
32.40
32.90
32.10
32.50
32.50
+0.31%
26,663
0.32
Apr 23, 2026
32.40
33.10
32.00
32.40
32.40
-0.31%
38,779
0.44
Apr 22, 2026
32.30
32.80
32.20
32.50
32.50
0.00%
57,860
0.66
Apr 21, 2026
32.80
33.00
32.20
32.50
32.50
-0.61%
38,538
0.44
Apr 20, 2026
32.50
32.90
32.50
32.70
32.70
-0.61%
32,077
0.37
Apr 17, 2026
32.30
33.00
32.20
32.90
32.90
+1.86%
33,885
0.39
Apr 16, 2026
32.30
32.60
32.20
32.30
32.30
+0.31%
13,680
0.16
Apr 15, 2026
32.00
32.40
32.00
32.20
32.20
+0.31%
19,453
0.23
Apr 14, 2026
32.70
32.70
31.80
32.10
32.10
-0.93%
71,646
0.84
Apr 13, 2026
32.90
32.90
32.00
32.40
32.40
-0.31%
57,450
0.68
Apr 10, 2026
32.70
33.50
32.50
32.50
32.50
-1.22%
1,573,549
26.51
Apr 09, 2026
32.80
33.00
32.40
32.90
32.90
+0.61%
114,235
1.97
Apr 08, 2026
32.20
32.90
31.90
32.70
32.70
+2.51%
101,073
1.79
Apr 07, 2026
32.10
32.50
31.80
31.90
31.90
-0.93%
22,914
0.41
Apr 06, 2026
32.20
32.50
31.90
32.20
32.20
0.00%
0
0.00
Apr 03, 2026
32.20
32.50
31.90
32.20
32.20
0.00%
0
0.00
Apr 02, 2026
32.20
32.50
31.90
32.20
32.20
0.00%
11,038
0.19
Apr 01, 2026
33.30
33.30
31.90
32.20
32.20
-0.31%
63,002
1.13
Mar 31, 2026
32.20
32.90
32.20
32.30
32.30
+0.62%
37,083
0.67
Mar 30, 2026
31.80
32.30
31.70
32.10
32.10
+0.94%
19,617
0.35
Mar 27, 2026
32.00
32.20
31.70
31.80
31.80
-0.93%
14,709
0.26
Mar 26, 2026
32.20
32.30
31.90
32.10
32.10
+0.31%
17,050
0.31
Mar 25, 2026
32.00
32.60
31.80
32.00
32.00
+0.63%
17,809
0.32
Mar 24, 2026
31.90
32.30
31.70
31.80
31.80
-0.63%
29,133
0.53
Mar 23, 2026
32.00
32.10
30.90
32.00
32.00
+0.31%
58,230
1.07
Mar 20, 2026
32.10
32.50
31.80
31.90
31.90
-0.31%
37,985
0.70
Mar 19, 2026
31.70
33.00
31.20
32.00
32.00
+0.63%
34,533
0.64
Mar 18, 2026
31.80
32.00
31.80
31.80
31.80
-0.31%
9,369
0.17
Mar 17, 2026
32.20
32.20
31.70
31.90
31.90
-0.31%
13,611
0.25
Mar 16, 2026
32.10
32.40
31.80
32.00
32.00
0.00%
30,749
0.57
Mar 13, 2026
32.20
32.50
32.00
32.00
32.00
-1.54%
25,084
0.47
Mar 12, 2026
32.30
32.50
31.80
32.50
32.50
0.00%
34,564
0.65
Mar 11, 2026
32.40
32.50
32.20
32.50
32.50
0.00%
18,663
0.35
Mar 10, 2026
32.40
32.80
32.40
32.50
32.50
+0.31%
54,912
1.05
Mar 09, 2026
32.70
33.00
32.20
32.40
32.40
-2.11%
29,424
0.57
Mar 06, 2026
33.00
33.20
32.70
33.10
33.10
+0.61%
39,139
0.76
Mar 05, 2026
32.80
33.00
32.60
32.90
32.90
-0.30%
21,126
0.41
Mar 04, 2026
33.00
33.50
33.00
33.00
33.00
+0.30%
49,461
0.98
Mar 03, 2026
33.20
33.30
32.30
32.90
32.90
-1.20%
36,554
0.73
Mar 02, 2026
32.70
33.50
32.60
33.30
33.30
+1.22%
53,159
1.07
Feb 27, 2026
33.10
33.90
32.90
32.90
32.90
-0.30%
1,206,350
39.53
Feb 26, 2026
33.10
33.60
32.90
33.00
33.00
+0.30%
114,388
3.98
Feb 25, 2026
33.50
34.10
32.70
32.90
32.90
0.00%
200,432
7.76
Feb 24, 2026
32.90
33.40
32.70
32.90
32.90
+0.30%
59,629
2.35
Rows:
50