Nasdaq Stockholm · VIVE · stock
Vivesto AB (VIVE) stock price history
Every Nasdaq Stockholm trading session of Vivesto AB from Jun 24, 2010 to Sep 28, 2026: 4,087 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.
VIVE adjusted close, 2010 to 2026
- SEK 1,606
- All time high, 2014
- SEK 23.76
- 52 week high, SEK 7.00 low
- 4,087
- Daily sessions since 2010
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
VIVE key facts
- Vivesto AB (VIVE) closed at SEK 8.70 on Sep 28, 2026 on Nasdaq Stockholm.
- VIVE's all time high close is SEK 1,606, set on Feb 19, 2014; its all time low close is SEK 7.61 on Apr 1, 2026.
- VIVE's 52 week range is SEK 7.00 to SEK 23.76.
- VIVE returned -58.4% over the year to Sep 28, 2026 and -95.7% over five years.
- Over ten years VIVE returned -98%, -32.9% a year compounded.
- VIVE's deepest drawdown was -99.5% from Feb 19, 2014 to Apr 1, 2026.
- DataCedar holds 4,087 daily sessions of VIVE history from Jun 24, 2010 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
VIVE price chart, 2010 to 2026
VIVE returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.6% |
| 3 months | +1.3% |
| 6 months | +7.4% |
| Year to date | -26.0% |
| 1 year | -58.4% |
| 3 years | -55.3% |
| 5 years | -95.7% |
| 10 years | -98.2% |
| Since Jun 24, 2010 | -99.4% |
| Compound annual growth, 16.3 years | -26.7% |
VIVE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 1,606 on Feb 19, 2014
- All time low close
- SEK 7.61 on Apr 1, 2026
- 52 week high
- SEK 23.76 on Nov 7, 2025
- 52 week low
- SEK 7.00 on Mar 24, 2026
- Deepest drawdown
- -99.5% from Feb 19, 2014 to Apr 1, 2026, not yet recovered
- Best single session
- +247.4% on Dec 19, 2023
- Worst single session
- -31.6% on Jul 27, 2018
- Volatility, 1 year annualised
- 86.6%
- Sessions closing higher, 1 year
- 43%
- Best calendar year
- 2013, +301%
- Worst calendar year
- 2022, -83%
VIVE 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. 2010 starts on Jun 24, 2010; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 13.44 | SEK 19.50 | SEK 7.00 | SEK 8.70 | -26.0% | 4.8M | 186 |
| 2025 | SEK 23.54 | SEK 27.76 | SEK 10.53 | SEK 11.75 | -53.4% | 1.8M | 249 |
| 2024 | SEK 35.42 | SEK 47.87 | SEK 18.84 | SEK 25.24 | -28.8% | 3.2M | 251 |
| 2023 | SEK 38.30 | SEK 78.86 | SEK 14.07 | SEK 35.47 | -6.1% | 5.2M | 251 |
| 2022 | SEK 228.39 | SEK 246.66 | SEK 28.08 | SEK 37.77 | -83.5% | 5M | 253 |
| 2021 | SEK 363.81 | SEK 365.21 | SEK 177.99 | SEK 228.30 | -36.3% | 6.2M | 253 |
| 2020 | SEK 363.99 | SEK 996.57 | SEK 314.38 | SEK 358.59 | -0.5% | 33.7M | 252 |
| 2019 | SEK 524.61 | SEK 642.15 | SEK 175.90 | SEK 360.33 | -31.3% | 15.5M | 247 |
| 2018 | SEK 149.07 | SEK 957.49 | SEK 149.07 | SEK 524.61 | +249.2% | 10.9M | 252 |
| 2017 | SEK 492.34 | SEK 524.99 | SEK 125.56 | SEK 150.22 | -70.0% | 3.3M | 253 |
| 2016 | SEK 595.71 | SEK 854.12 | SEK 410.74 | SEK 500.50 | -13.6% | 1.7M | 253 |
| 2015 | SEK 1,088 | SEK 1,246 | SEK 535.87 | SEK 579.39 | -46.8% | 429K | 251 |
| 2014 | SEK 1,078 | SEK 1,687 | SEK 889.07 | SEK 1,088 | +4.6% | 378.9K | 249 |
| 2013 | SEK 264.03 | SEK 1,185 | SEK 259.18 | SEK 1,040 | +301.2% | 469.9K | 250 |
| 2012 | SEK 508.50 | SEK 582.65 | SEK 238.16 | SEK 259.18 | -44.4% | 176.1K | 250 |
| 2011 | SEK 868.68 | SEK 932.25 | SEK 436.99 | SEK 466.12 | -46.3% | 302.2K | 253 |
| 2010 | SEK 1,370 | SEK 1,396 | SEK 799.82 | SEK 868.68 | n/a | 111.5K | 134 |
VIVE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 8.70 | -1.6% |
| August 2026 | SEK 8.84 | +5.5% |
| July 2026 | SEK 8.38 | -1.4% |
| June 2026 | SEK 8.50 | -20.9% |
| May 2026 | SEK 10.74 | +27.9% |
| April 2026 | SEK 8.40 | +4.3% |
| March 2026 | SEK 8.05 | -0.6% |
| February 2026 | SEK 8.10 | -18.3% |
| January 2026 | SEK 9.91 | -15.7% |
| December 2025 | SEK 11.75 | -5.5% |
| November 2025 | SEK 12.43 | -37.0% |
| October 2025 | SEK 19.71 | -0.7% |
About the VIVE data
Daily bars. 4,087 sessions from Jun 24, 2010 to Sep 28, 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 28, 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 24, 2010, 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/VIVE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
VIVE share price history
