Nasdaq Stockholm · VIVA · stock
Viva Wine Group AB (VIVA) stock price history
Every Nasdaq Stockholm trading session of Viva Wine Group AB from Dec 14, 2021 to Sep 24, 2026: 1,200 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.
VIVA adjusted close, 2021 to 2026
- SEK 52.56
- All time high, 2022
- SEK 39.00
- 52 week high, SEK 27.50 low
- 1,200
- Daily sessions since 2021
Last updated Sep 24, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
VIVA key facts
- Viva Wine Group AB (VIVA) closed at SEK 38.60 on Sep 24, 2026 on Nasdaq Stockholm.
- VIVA's all time high close is SEK 52.56, set on Jan 3, 2022; its all time low close is SEK 25.76 on Jul 18, 2023.
- VIVA's 52 week range is SEK 27.50 to SEK 39.00.
- VIVA returned +8.5% over the year to Sep 24, 2026.
- Since Dec 14, 2021 VIVA returned -19%, -4.2% a year compounded.
- VIVA's deepest drawdown was -51.0% from Jan 3, 2022 to Jul 18, 2023.
- DataCedar holds 1,200 daily sessions of VIVA history from Dec 14, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
VIVA price chart, 2021 to 2026
VIVA returns
Price return from the last close on or before the window start to Sep 24, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.5% |
| 3 months | +37.9% |
| 6 months | +23.7% |
| Year to date | +12.5% |
| 1 year | +8.5% |
| 3 years | +28.6% |
| 5 years | n/a |
| 10 years | n/a |
| Since Dec 14, 2021 | -18.5% |
| Compound annual growth, 4.8 years | -4.2% |
VIVA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 52.56 on Jan 3, 2022
- All time low close
- SEK 25.76 on Jul 18, 2023
- 52 week high
- SEK 39.00 on Aug 28, 2026
- 52 week low
- SEK 27.50 on Jun 26, 2026
- Deepest drawdown
- -51.0% from Jan 3, 2022 to Jul 18, 2023, not yet recovered
- Best single session
- +36.2% on Jun 29, 2026
- Worst single session
- -6.9% on Jul 10, 2023
- Volatility, 1 year annualised
- 35.0%
- Sessions closing higher, 1 year
- 31%
- Best calendar year
- 2024, -0%
- Worst calendar year
- 2022, -23%
VIVA 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 Dec 14, 2021; 2026 runs to Sep 24, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 34.41 | SEK 39.00 | SEK 27.50 | SEK 38.60 | +12.5% | 21M | 184 |
| 2025 | SEK 35.40 | SEK 42.51 | SEK 33.15 | SEK 34.32 | -3.8% | 6.7M | 249 |
| 2024 | SEK 35.80 | SEK 44.41 | SEK 31.28 | SEK 35.68 | -0.3% | 2.7M | 251 |
| 2023 | SEK 39.93 | SEK 41.03 | SEK 25.31 | SEK 35.80 | -7.2% | 7.4M | 251 |
| 2022 | SEK 50.45 | SEK 53.15 | SEK 36.88 | SEK 38.56 | -23.4% | 3.4M | 253 |
| 2021 | SEK 50.70 | SEK 50.95 | SEK 46.44 | SEK 50.37 | n/a | 2.3M | 12 |
VIVA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 38.60 | +0.5% |
| August 2026 | SEK 38.40 | +0.8% |
| July 2026 | SEK 38.10 | +0.3% |
| June 2026 | SEK 38.00 | +22.2% |
| May 2026 | SEK 31.10 | -0.9% |
| April 2026 | SEK 31.39 | -0.3% |
| March 2026 | SEK 31.49 | -1.8% |
| February 2026 | SEK 32.07 | -3.2% |
| January 2026 | SEK 33.15 | -3.4% |
| December 2025 | SEK 34.32 | -0.6% |
| November 2025 | SEK 34.51 | -7.8% |
| October 2025 | SEK 37.44 | +7.9% |
About the VIVA data
Daily bars. 1,200 sessions from Dec 14, 2021 to Sep 24, 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 Sep 22, 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 Dec 14, 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/VIVA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
VIVA share price history
