Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vivesto Ab (OP: OASMY )

N/A UNCHANGED
Last Price Updated: 9:56 AM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2021 1.171 1.171 1.171 0 +0.06(+5.50%)
Apr 27, 2021 1.230 1.230 1.110 1.110 4,002 -0.12(-9.76%)
Apr 23, 2021 1.230 1.230 1.230 0 +0.04(+3.36%)
Apr 22, 2021 1.220 1.220 1.190 1.190 610 +0.04(+3.48%)
Apr 21, 2021 1.150 1.150 1.150 1.150 520 -0.05(-4.17%)
Apr 20, 2021 1.200 1.200 1.200 19 +0.00(+0.00%)
Apr 19, 2021 1.200 1.200 1.200 1 +0.00(+0.00%)
Apr 16, 2021 1.200 1.200 1.200 1.200 100 +0.01(+0.84%)
Apr 15, 2021 1.190 1.190 1.190 1.190 100 -0.03(-2.46%)
Apr 14, 2021 1.220 1.220 1.220 1.220 100 -0.11(-8.61%)
Apr 09, 2021 1.335 1.335 1.335 0 +0.14(+11.25%)
Apr 06, 2021 1.200 1.200 1.200 0 +0.09(+8.11%)
Apr 01, 2021 1.110 1.110 1.110 0 +0.00(+0.00%)
Mar 31, 2021 1.110 1.110 1.110 5 +0.00(+0.00%)
Mar 29, 2021 1.110 1.110 1.110 0 +0.00(+0.00%)
Mar 23, 2021 1.110 1.110 1.110 0 +0.00(+0.00%)
Mar 22, 2021 1.110 1.110 1.110 1.110 102 -0.07(-5.93%)
Mar 16, 2021 1.180 1.180 1.180 0 +0.00(+0.00%)
Mar 15, 2021 1.187 1.187 1.180 1.180 3,800 +0.04(+3.51%)
Mar 12, 2021 1.140 1.140 1.140 1.140 900 +0.00(+0.00%)
Mar 11, 2021 1.140 1.140 1.140 1.140 141 -0.03(-2.36%)
Mar 09, 2021 1.167 1.167 1.167 0 +0.01(+0.65%)
Mar 08, 2021 1.160 1.160 1.160 5 +0.00(+0.00%)
Mar 05, 2021 1.160 1.160 1.160 1.160 100 -0.06(-4.57%)
Mar 04, 2021 1.250 1.250 1.216 1.216 800 +0.07(+6.16%)
Mar 02, 2021 1.145 1.145 1.145 0 +0.00(+0.00%)
Mar 01, 2021 1.145 1.145 1.145 75 +0.00(+0.00%)
Feb 25, 2021 1.145 1.145 1.145 0 +0.04(+4.09%)
Feb 23, 2021 1.100 1.100 1.100 0 +0.00(+0.00%)
Feb 22, 2021 1.100 1.100 1.100 5 +0.00(+0.00%)
Feb 18, 2021 1.100 1.100 1.100 0 -0.15(-12.00%)
Feb 17, 2021 1.170 1.250 1.150 1.250 1,191 -0.12(-8.76%)
Feb 16, 2021 1.370 1.370 1.370 39 +0.00(+0.00%)
Feb 12, 2021 1.370 1.370 1.370 1.370 400 +0.07(+5.38%)
Feb 11, 2021 1.315 1.315 1.300 1.300 1,151 -0.07(-5.11%)
Feb 10, 2021 1.290 1.370 1.290 1.370 601 +0.10(+7.87%)
Feb 09, 2021 1.300 1.300 1.270 1.270 281 +0.09(+7.63%)
Feb 08, 2021 1.180 1.180 1.180 51 +0.00(+0.00%)
Feb 05, 2021 1.180 1.180 1.180 10 +0.00(+0.00%)
Feb 04, 2021 1.180 1.180 1.180 4 +0.00(+0.00%)
Feb 03, 2021 1.180 1.180 1.180 80 +0.00(+0.00%)
Feb 02, 2021 1.180 1.180 1.180 20 +0.00(+0.00%)
Feb 01, 2021 1.180 1.180 1.180 1 +0.00(+0.00%)
Jan 29, 2021 1.180 1.180 1.180 45 +0.00(+0.00%)
Jan 28, 2021 1.185 1.185 1.180 1.180 1,536 +0.01(+0.85%)
Jan 27, 2021 1.170 1.170 1.170 1.170 380 -0.06(-4.88%)
Jan 26, 2021 1.260 1.260 1.230 1.230 2,500 -0.02(-1.99%)
Jan 25, 2021 1.260 1.270 1.255 1.255 2,181 -0.11(-7.72%)
Jan 22, 2021 1.360 1.360 1.360 1.360 600 -0.01(-0.73%)
Jan 20, 2021 1.370 1.370 1.370 0 +0.00(+0.00%)
Jan 19, 2021 1.370 1.370 1.370 1.370 134 -0.03(-2.14%)
Jan 15, 2021 1.400 1.400 1.400 2 +0.00(+0.00%)
Jan 14, 2021 1.410 1.410 1.400 1.400 718 +0.10(+7.69%)
Jan 13, 2021 1.420 1.420 1.300 1.300 2,260 -0.08(-5.80%)
Jan 12, 2021 1.380 1.380 1.380 1.380 515 +0.04(+2.99%)
Jan 11, 2021 1.360 1.360 1.340 1.340 200 -0.12(-8.22%)
Jan 08, 2021 1.460 1.460 1.460 22 +0.00(+0.00%)
Jan 07, 2021 1.460 1.460 1.460 37,656 +0.00(+0.00%)
Jan 04, 2021 1.460 1.460 1.460 0 +0.00(+0.00%)
Dec 31, 2020 1.460 1.460 1.460 0 +0.01(+0.69%)
Dec 29, 2020 1.450 1.450 1.450 0 +0.00(+0.00%)
Dec 28, 2020 1.450 1.450 1.450 200 +0.00(+0.00%)
Dec 23, 2020 1.450 1.450 1.450 0 +0.00(+0.00%)
Dec 21, 2020 1.450 1.450 1.450 0 +0.00(+0.00%)
Dec 18, 2020 1.450 1.450 1.450 3 +0.00(+0.00%)
Dec 17, 2020 1.450 1.450 1.450 1 +0.00(+0.00%)
Dec 16, 2020 1.450 1.450 1.450 1.450 103 -0.08(-5.23%)
Dec 15, 2020 1.510 1.530 1.510 1.530 1,250 +0.01(+0.66%)
Dec 14, 2020 1.490 1.525 1.490 1.520 746 +0.12(+8.57%)
Dec 11, 2020 1.310 1.400 1.310 1.400 3,800 +0.07(+5.26%)
Dec 10, 2020 1.330 1.330 1.330 14 +0.00(+0.00%)
Dec 09, 2020 1.330 1.330 1.330 13 +0.00(+0.00%)
Dec 07, 2020 1.330 1.330 1.330 0 +0.00(+0.00%)
Dec 04, 2020 1.330 1.330 1.330 1.330 300 +0.02(+1.53%)
Dec 03, 2020 1.320 1.320 1.310 1.310 1,000 -0.10(-7.42%)
Dec 02, 2020 1.360 1.415 1.350 1.415 600 +0.04(+2.91%)
Dec 01, 2020 1.375 1.375 1.375 1.375 513 -0.04(-3.17%)
Nov 30, 2020 1.420 1.420 1.420 1.420 1,595 -0.03(-2.07%)
Nov 27, 2020 1.310 1.450 1.310 1.450 400 +0.16(+11.97%)
Nov 25, 2020 1.295 1.295 1.295 1 +0.00(+0.00%)
Nov 24, 2020 1.295 1.295 1.295 1.295 1,000 -0.09(-6.83%)
Nov 23, 2020 1.390 1.390 1.390 30 +0.00(+0.00%)
Nov 19, 2020 1.390 1.390 1.390 0 -0.05(-3.14%)
Nov 17, 2020 1.435 1.435 1.435 0 +0.00(+0.00%)
Nov 16, 2020 1.435 1.435 1.435 1.435 112 +0.06(+3.99%)
Nov 13, 2020 1.380 1.380 1.380 1.380 100 -0.03(-2.13%)
Nov 12, 2020 1.410 1.410 1.410 2 +0.00(+0.00%)
Nov 09, 2020 1.410 1.410 1.410 0 +0.00(+0.00%)
Nov 05, 2020 1.410 1.410 1.410 0 +0.00(+0.00%)
Nov 03, 2020 1.410 1.410 1.410 0 +0.00(+0.00%)
Oct 27, 2020 1.410 1.410 1.410 0 +0.00(+0.00%)
Oct 26, 2020 1.420 1.420 1.410 1.410 785 -0.21(-12.96%)
Oct 22, 2020 1.620 1.620 1.620 0 +0.00(+0.00%)
Oct 20, 2020 1.620 1.620 1.620 0 +0.00(+0.00%)
Oct 19, 2020 1.620 1.620 1.620 75 +0.00(+0.00%)
Oct 16, 2020 1.620 1.620 1.620 1.620 100 +0.13(+8.72%)
Oct 12, 2020 1.490 1.490 1.490 0 +0.02(+1.36%)
Oct 09, 2020 1.460 1.470 1.460 1.470 500 -0.02(-1.40%)
Oct 08, 2020 1.490 1.491 1.490 1.491 340 +0.16(+12.02%)
Oct 02, 2020 1.331 1.331 1.331 0 -0.03(-2.15%)
Oct 01, 2020 1.360 1.360 1.360 1.360 2,100 -0.02(-1.31%)
Sep 30, 2020 1.378 1.378 1.378 20 +0.00(+0.00%)
Sep 29, 2020 1.360 1.378 1.360 1.378 2,500 +0.08(+6.00%)
Sep 28, 2020 1.300 1.300 1.300 40 +0.00(+0.00%)
Sep 25, 2020 1.400 1.400 1.290 1.300 300 -0.17(-11.56%)
Sep 24, 2020 1.410 1.470 1.410 1.470 705 -0.02(-1.34%)
Sep 22, 2020 1.490 1.490 1.490 0 -0.02(-1.32%)
Sep 21, 2020 1.510 1.510 1.510 1.510 504 -0.02(-1.31%)
Sep 18, 2020 1.530 1.530 1.530 1.530 500 -0.07(-4.23%)
Sep 17, 2020 1.530 1.597 1.530 1.597 7,162 +0.05(+3.06%)
Sep 16, 2020 1.550 1.555 1.540 1.550 24,150 -0.02(-1.27%)
Sep 15, 2020 1.605 1.605 1.570 1.570 10,110 -0.03(-1.88%)
Sep 14, 2020 1.600 1.600 1.600 1.600 4,007 -0.04(-2.44%)
Sep 11, 2020 1.640 1.640 1.640 20 +0.00(+0.00%)
Sep 10, 2020 1.640 1.640 1.640 1.640 6,020 -0.03(-1.80%)
Sep 04, 2020 1.670 1.670 1.670 0 +0.07(+4.37%)
Sep 03, 2020 1.600 1.600 1.600 10 +0.00(+0.00%)
Sep 02, 2020 1.590 1.610 1.590 1.600 2,452 -0.01(-0.77%)
Sep 01, 2020 1.612 1.612 1.612 1.612 615 -0.08(-4.59%)
Aug 31, 2020 1.690 1.690 1.690 1.690 450 -0.05(-2.76%)
Aug 26, 2020 1.738 1.738 1.738 0 -0.01(-0.34%)
Aug 25, 2020 1.744 1.744 1.744 25 +0.00(+0.00%)
Aug 24, 2020 1.744 1.744 1.744 122 +0.00(+0.00%)
Aug 21, 2020 1.744 1.744 1.744 2 +0.00(+0.00%)
Aug 19, 2020 1.744 1.744 1.744 0 -0.03(-1.47%)
Aug 18, 2020 1.770 1.770 1.770 70 +0.00(+0.00%)
Aug 17, 2020 1.750 1.770 1.750 1.770 4,596 -0.01(-0.84%)
Aug 14, 2020 1.785 1.785 1.785 1.785 1,000 +0.00(+0.17%)
Aug 13, 2020 1.782 1.782 1.782 1.782 100 -0.02(-1.00%)
Aug 12, 2020 1.800 1.800 1.800 1.800 490 -0.04(-2.17%)
Aug 11, 2020 1.840 1.840 1.840 1.840 258 +0.04(+2.22%)
Aug 10, 2020 1.800 1.800 1.800 15 +0.00(+0.00%)
Aug 07, 2020 1.800 1.800 1.800 1.800 4,800 +0.00(+0.00%)
Aug 06, 2020 1.800 1.800 1.800 1.800 200 -0.02(-1.10%)
Aug 05, 2020 1.820 1.820 1.820 1.820 200 -0.08(-4.21%)
Aug 04, 2020 1.900 1.900 1.900 29 +0.00(+0.00%)
Aug 03, 2020 1.860 1.900 1.860 1.900 1,012 +0.06(+3.26%)
Jul 31, 2020 1.840 1.840 1.840 1.840 1,100 +0.07(+3.95%)
Jul 30, 2020 1.770 1.770 1.770 1.770 1,494 +0.01(+0.57%)
Jul 29, 2020 1.815 1.815 1.760 1.760 406 +0.01(+0.57%)
Jul 28, 2020 1.750 1.750 1.750 1.750 100 -0.09(-4.89%)
Jul 27, 2020 1.840 1.840 1.840 1.840 1,760 +0.02(+1.10%)
Jul 24, 2020 1.820 1.820 1.820 1.820 1,100 -0.02(-1.09%)
Jul 23, 2020 1.840 1.840 1.840 35 +0.00(+0.00%)
Jul 22, 2020 1.840 1.840 1.840 1.840 10,090 +0.10(+5.75%)
Jul 21, 2020 1.740 1.740 1.740 49,096 +0.00(+0.00%)
Jul 17, 2020 1.740 1.740 1.740 0 +0.05(+2.96%)
Jul 15, 2020 1.690 1.690 1.690 0 +0.00(+0.00%)
Jul 13, 2020 1.690 1.690 1.690 0 +0.03(+1.81%)
Jul 09, 2020 1.660 1.660 1.660 0 -0.06(-3.49%)
Jul 08, 2020 1.720 1.720 1.720 1.720 249 +0.05(+3.30%)
Jul 07, 2020 1.610 1.665 1.610 1.665 1,594 -0.00(-0.30%)
Jul 06, 2020 1.670 1.670 1.670 98 +0.00(+0.00%)
Jul 02, 2020 1.670 1.670 1.670 1.670 100 -0.08(-4.57%)
Jul 01, 2020 1.750 1.750 1.750 37 +0.00(+0.00%)
Jun 30, 2020 1.750 1.750 1.750 10 +0.00(+0.00%)
Jun 29, 2020 1.710 1.750 1.710 1.750 502 +0.05(+2.94%)
Jun 25, 2020 1.700 1.700 1.700 0 -0.04(-2.30%)
Jun 24, 2020 1.840 1.850 1.740 1.740 10,350 -0.13(-6.95%)
Jun 23, 2020 1.870 1.870 1.870 1.870 109 -0.15(-7.43%)
Jun 19, 2020 2.020 2.020 2.020 0 +0.12(+6.32%)
Jun 18, 2020 1.900 1.900 1.900 1 +0.00(+0.00%)
Jun 17, 2020 1.900 1.900 1.900 25 +0.00(+0.00%)
Jun 15, 2020 1.900 1.900 1.900 0 +0.00(+0.00%)
Jun 11, 2020 1.900 1.900 1.900 0 -0.14(-6.86%)
Jun 10, 2020 2.040 2.040 2.040 17 +0.00(+0.00%)
Jun 09, 2020 2.040 2.040 2.040 2.040 100 -0.02(-0.97%)
Jun 08, 2020 2.180 2.195 2.060 2.060 1,623 -0.12(-5.50%)
Jun 05, 2020 2.230 2.230 2.180 2.180 3,000 +0.31(+16.58%)
Jun 04, 2020 2.090 2.090 1.870 1.870 1,715 -0.05(-2.86%)
Jun 03, 2020 1.925 1.925 1.925 10 +0.00(+0.00%)
Jun 02, 2020 1.925 1.925 1.925 4 +0.00(+0.00%)
Jun 01, 2020 1.925 1.925 1.925 2 +0.00(+0.00%)
May 29, 2020 1.925 1.925 1.925 3 +0.00(+0.00%)
May 28, 2020 1.925 1.925 1.925 76 +0.00(+0.00%)
May 27, 2020 1.900 1.925 1.900 1.925 27,158 -0.03(-1.79%)
May 26, 2020 1.960 1.960 1.960 2 +0.00(+0.00%)
May 22, 2020 1.980 1.980 1.960 1.960 1,500 -0.20(-9.26%)
May 20, 2020 2.160 2.160 2.160 0 +0.00(+0.00%)
May 19, 2020 2.160 2.160 2.160 36 +0.00(+0.00%)
May 18, 2020 2.160 2.160 2.160 2.160 654 +0.17(+8.54%)
May 15, 2020 2.115 2.115 1.990 1.990 1,900 -0.19(-8.71%)
May 14, 2020 2.180 2.180 2.180 1 +0.00(+0.00%)
May 13, 2020 2.180 2.180 2.180 2.180 249 +0.00(+0.00%)
May 11, 2020 2.180 2.180 2.180 0 +0.08(+3.81%)
May 08, 2020 2.100 2.100 2.100 7 +0.00(+0.00%)
May 04, 2020 2.100 2.100 2.100 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.