Nasdaq Stockholm · VIMIAN · stock
Vimian Group AB (publ) (VIMIAN) stock price history
Every Nasdaq Stockholm trading session of Vimian Group AB (publ) from Jun 18, 2021 to Nov 13, 2026: 1,356 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
VIMIAN adjusted close, 2021 to 2026
- SEK 121.00
- All time high, 2021
- SEK 42.75
- 52 week high, SEK 24.18 low
- 1,356
- Daily sessions since 2021
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
VIMIAN key facts
- Vimian Group AB (publ) (VIMIAN) closed at SEK 42.45 on Nov 13, 2026 on Nasdaq Stockholm.
- VIMIAN's all time high close is SEK 121.00, set on Jul 23, 2021; its all time low close is SEK 20.74 on Oct 13, 2023.
- VIMIAN's 52 week range is SEK 24.18 to SEK 42.75.
- VIMIAN returned +37.2% over the year to Nov 13, 2026 and -55.8% over five years.
- Since Jun 18, 2021 VIMIAN returned -48%, -11.2% a year compounded.
- VIMIAN's deepest drawdown was -82.9% from Jul 23, 2021 to Oct 13, 2023.
- DataCedar holds 1,356 daily sessions of VIMIAN history from Jun 18, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
VIMIAN price chart, 2021 to 2026
VIMIAN returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +14.6% |
| 3 months | +19.7% |
| 6 months | +40.8% |
| Year to date | +39.9% |
| 1 year | +37.2% |
| 3 years | +71.6% |
| 5 years | -55.8% |
| 10 years | n/a |
| Since Jun 18, 2021 | -47.5% |
| Compound annual growth, 5.4 years | -11.2% |
VIMIAN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 121.00 on Jul 23, 2021
- All time low close
- SEK 20.74 on Oct 13, 2023
- 52 week high
- SEK 42.75 on Nov 5, 2026
- 52 week low
- SEK 24.18 on Mar 23, 2026
- Deepest drawdown
- -82.9% from Jul 23, 2021 to Oct 13, 2023, not yet recovered
- Best single session
- +20.1% on Aug 15, 2024
- Worst single session
- -13.8% on Jul 18, 2025
- Volatility, 1 year annualised
- 31.8%
- Sessions closing higher, 1 year
- 46%
- Best calendar year
- 2024, +34%
- Worst calendar year
- 2022, -66%
VIMIAN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Jun 18, 2021; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 30.46 | SEK 42.75 | SEK 24.18 | SEK 42.45 | +39.9% | 77.7M | 215 |
| 2025 | SEK 40.35 | SEK 47.30 | SEK 27.80 | SEK 30.34 | -23.8% | 124.5M | 249 |
| 2024 | SEK 29.00 | SEK 47.20 | SEK 25.14 | SEK 39.80 | +34.5% | 122.8M | 251 |
| 2023 | SEK 28.22 | SEK 37.96 | SEK 20.08 | SEK 29.60 | +8.7% | 109.6M | 251 |
| 2022 | SEK 83.05 | SEK 83.90 | SEK 24.38 | SEK 27.22 | -65.7% | 68.5M | 253 |
| 2021 | SEK 76.00 | SEK 123.40 | SEK 60.70 | SEK 79.35 | n/a | 46.5M | 137 |
VIMIAN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | SEK 42.45 | +3.2% |
| October 2026 | SEK 41.15 | +15.6% |
| September 2026 | SEK 35.60 | +1.4% |
| August 2026 | SEK 35.10 | +3.2% |
| July 2026 | SEK 34.00 | +16.4% |
| June 2026 | SEK 29.20 | +4.5% |
| May 2026 | SEK 27.95 | -7.1% |
| April 2026 | SEK 30.10 | +7.5% |
| March 2026 | SEK 28.00 | +5.3% |
| February 2026 | SEK 26.58 | -0.4% |
| January 2026 | SEK 26.70 | -12.0% |
| December 2025 | SEK 30.34 | +0.9% |
About the VIMIAN data
Daily bars. 1,356 sessions from Jun 18, 2021 to Nov 13, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 18, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nasdaq-stockholm%3AVIMIAN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
VIMIAN share price history
