|
Market Closed -
Nasdaq Stockholm
19:00:00 01/10/2026 +03
|
5-day change | 1st Jan Change | ||
| 8.380 SEK | -0.36% |
|
-4.66% | -37.93% |
| 09-24 | Vivesto to present Paccal Vet data at conference | FW |
| 09-24 | Vivesto AB Presents Paccal Vet Data At The Veterinary Cancer Society Annual Conference 2026 | CI |
Stock exchange
Nasdaq Stockholm
VIVE 8.380 kr
-0.36%
21.53K
kr
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| VIVE | 8.380SEK | -0.36% | 21.53K kr | ||
Deutsche Boerse AG
| OMA | 0.6910EUR | -1.43% | 0 € | |
|
CBOE
| 0N4A | 151.60SEK | 0.00% | 0 kr | |
|
CBOE
| OASMs | 9.040SEK | 0.00% | 0 kr | |
|
Börse Stuttgart
| OMA | 0.6910EUR | +0.14% | 0 € |
Quotes 5-day view: Vivesto AB
Delayed Quote Nasdaq Stockholm
| 24/09/2026 | 25/09/2026 | 28/09/2026 | 29/09/2026 | 30/09/2026 | |
|---|---|---|---|---|---|
| Last | SEK 8.790 | SEK 9.010 | SEK 8.680 | SEK 8.510 | SEK 8.410 |
| Volume | 12,295 | 2,826 | 10,218 | 5,884 | 8,957 |
| Change | -0.45% | +2.50% | -3.66% | -1.96% | -1.18% |
| Opening | SEK 8.820 | SEK 8.800 | SEK 8.900 | SEK 8.670 | SEK 8.510 |
| High | SEK 9.100 | SEK 9.070 | SEK 8.900 | SEK 8.680 | SEK 8.770 |
| Low | SEK 8.790 | SEK 8.800 | SEK 8.550 | SEK 8.330 | SEK 8.410 |
Performance
| 1 day | +1.61% | ||
| 1 week | -4.66% | ||
| Current month | -0.36% | ||
| 1 month | -4.88% | ||
| 3 months | -3.68% | ||
| 6 months | +10.12% | ||
| Current year | -37.93% | ||
| 1 year | -63.41% | ||
| 3 years | -63.16% | ||
| 5 years | -96.30% | ||
| 10 years | -99.01% |
Volumes
marketsDaily volume
2,569
Estimated daily volume
2,569
Avg. Volume 20 sessions
9,009
Daily volume ratio
0.29
Avg. Volume 20 sessions SEK
75,495.42
Avg. Volume 20 sessions USD
7,501.9
Record volume 1
1,922,183
Record volume 2
1,272,341
Record volume 3
1,122,897
Capital turnover ratio
0
Float rotation
0
Basic data
Market Cap (SEK)
93,727,035
Market Cap (USD)
9,327,456
Net sales (SEK)
0
Net sales (USD)
0
Number of employees
4
Sales / Employee (SEK)
0
Sales / Employee (USD)
0
Free-Float
52.67%
Free-Float capitalization (SEK)
49,370,033
Free-Float capitalization (USD)
4,913,170
Average Daily Capital Traded
0.08%
Indicators
Moving average 5 days
8.68
Moving average 20 days
8.966
Moving average 50 days
8.871
Moving average 100 days
9.102
Price spread / (MMA5)
+3.58%
Price spread / (MMA20)
+6.99%
Price spread / (MMA50)
+5.85%
Price spread / (MMA100)
+8.61%
STIM
RSI 9 days
35.34
RSI 14 days
40.57
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.36% | -4.66% | -63.41% | -63.16% | 9.33M | |
| -0.75% | -2.80% | +39.18% | +113.42% | 1,031B | |
| -2.08% | -4.20% | +39.37% | +67.13% | 638B | |
| -0.42% | -1.89% | +6.44% | +75.45% | 462B | |
| -0.68% | -2.55% | +59.99% | +40.61% | 359B | |
| -0.03% | -3.96% | +23.63% | +40.70% | 335B | |
| -1.58% | -0.76% | +13.50% | +26.44% | 273B | |
| -2.02% | -2.97% | -3.25% | +9.88% | 253B | |
| -2.27% | +1.31% | +37.80% | +54.46% | 228B | |
| -0.64% | -1.16% | +33.12% | +99.68% | 185B | |
| Average | -0.90% | -0.80% | +18.64% | +46.46% | 376.39B | |
| Weighted average by Cap. | -1.08% | -0.35% | +30.69% | +69.99% |
Historical Quotes: Vivesto AB
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
dc1e244111b754.jbtyt1jPtUH3xOGklg-Q61zGLADv8RX_kL-oASZUbvE.wIwzwG25-xK996jcxFzZ2CaDSHS7klyS2NbfZ3wGHIXgiyHFN5XFNb6jjg
| Date | Price | Volume | Total |
|---|---|---|---|
| 18:19:38 | 8.380 | 8 | 2,569 |
| 18:11:27 | 8.450 | 50 | 2,561 |
| 17:14:14 | 8.450 | 222 | 2,511 |
| 17:09:25 | 8.450 | 14 | 2,289 |
| 16:30:03 | 8.690 | 6 | 2,275 |
| 16:14:29 | 8.690 | 2 | 2,269 |
| 15:59:18 | 8.460 | 240 | 2,267 |
| 15:42:20 | 8.460 | 184 | 2,027 |
Price Extremes
| 1 week | 8.33 |  | 9.07 |
| 1 month | 8.33 | | 10 |
| Current year | 7 | | 19.5 |
| 1 year | 7 | | 27.3 |
| 3 years | 7 | | 90.6 |
| 5 years | 7 | | 302.9 |
| 10 years | 7 | | 1,670 |
Monthly variations
Annual variations
| 2026 | -37.70% | ||
| 2025 | -53.45% | ||
| 2024 | -28.83% | ||
| 2023 | -6.11% | ||
| 2022 | -83.45% | ||
| 2021 | -36.33% | ||
| 2020 | -0.48% | ||
| 2019 | -54.75% | ||
| 2018 | +249.24% | ||
| 2017 | -71.52% | ||
| 2016 | -13.62% | ||
| 2015 | -46.75% | ||
| 2014 | +3.63% | ||
| 2013 | +301.25% | ||
| 2012 | -45.96% | ||
| 2011 | -45.73% | ||
| 2010 | -28.70% | ||
| 2009 | +111.20% | ||
| 2008 | -59.26% | ||
| 2007 | -39.33% | ||
| 2006 | +68.55% | ||
| 2005 | 0.00% |
- Stock Market
- Stocks
- VIVE Stock
- Quotes Vivesto AB
Select your edition
All financial news and data tailored to specific country editions
