|
Market Closed -
Nasdaq Stockholm
12:00:00 2026-09-23 EDT
|
5-day change | 1st Jan Change | ||
| 8.830 SEK | -0.67% |
|
-7.35% | -34.59% |
| 09-17 | Vivesto sees tumor effect with Paccal Vet in cat study | FW |
| 09-17 | Vivesto reports positive topline results from the Paccal Vet feline study | FW |
Stock exchange
Nasdaq Stockholm
VIVE 8.830 kr
-0.67%
48.11K
kr
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| VIVE | 8.830SEK | -0.67% | 48.11K kr | ||
Deutsche Boerse AG
| OMA | 0.7400EUR | +0.27% | 0 € | |
|
CBOE
| 0N4A | 151.60SEK | 0.00% | 0 kr | |
|
CBOE
| OASMs | 8.586SEK | 0.00% | 0 kr | |
|
Börse Stuttgart
| OMA | 0.7310EUR | -0.81% | 0 € |
Quotes 5-day view: Vivesto AB
Delayed Quote Nasdaq Stockholm
| 2026-09-17 | 2026-09-18 | 2026-09-21 | 2026-09-22 | 2026-09-23 | |
|---|---|---|---|---|---|
| Last | SEK 9.300 | SEK 9.110 | SEK 9.020 | SEK 8.890 | SEK 8.830 |
| Volume | 11,957 | 2,912 | 6,141 | 6,068 | 5,449 |
| Change | +0.65% | -2.04% | -0.99% | -1.44% | -0.67% |
| Opening | SEK 9.250 | SEK 9.380 | SEK 9.100 | SEK 9.020 | SEK 8.900 |
| High | SEK 9.730 | SEK 9.380 | SEK 9.110 | SEK 9.280 | SEK 9.110 |
| Low | SEK 9.190 | SEK 9.060 | SEK 9.000 | SEK 8.880 | SEK 8.820 |
Performance
| 1 day | -0.67% | ||
| 1 week | -7.35% | ||
| Current month | -0.11% | ||
| 1 month | +0.11% | ||
| 3 months | -0.67% | ||
| 6 months | +9.28% | ||
| Current year | -34.59% | ||
| 1 year | -60.40% | ||
| 3 years | -61.27% | ||
| 5 years | -96.23% | ||
| 10 years | -99.09% |
Volumes
marketsDaily volume
5,449
Estimated daily volume
5,449
Avg. Volume 20 sessions
7,789
Daily volume ratio
0.7
Avg. Volume 20 sessions SEK
68,776.87
Avg. Volume 20 sessions USD
6,935.39
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)
99,015,440
Market Cap (USD)
9,984,618
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)
52,155,662
Free-Float capitalization (USD)
5,259,325
Average Daily Capital Traded
0.07%
Indicators
Moving average 5 days
9.112
Moving average 20 days
8.992
Moving average 50 days
8.851
Moving average 100 days
9.078
Price spread / (MMA5)
+3.19%
Price spread / (MMA20)
+1.83%
Price spread / (MMA50)
+0.24%
Price spread / (MMA100)
+2.81%
STIM
RSI 9 days
49.18
RSI 14 days
50.77
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.67% | -7.35% | -60.40% | -61.27% | 9.98M | |
| -1.64% | +1.31% | +52.46% | +109.07% | 1,043B | |
| -0.01% | +0.74% | +54.51% | +67.71% | 649B | |
| -0.05% | +0.78% | +19.09% | +73.55% | 469B | |
| -0.25% | +0.72% | +33.97% | +45.63% | 355B | |
| +0.98% | +3.30% | +19.63% | +27.91% | 270B | |
| -1.91% | +2.59% | +8.09% | +12.53% | 262B | |
| -1.01% | +8.10% | +41.99% | +51.70% | 222B | |
| -0.85% | +3.47% | +34.56% | +101.80% | 189B | |
| -2.53% | -8.57% | -34.17% | -60.67% | 175B | |
| Average | -0.16% | +1.31% | +16.97% | +36.79% | 363.3B | |
| Weighted average by Cap. | +0.24% | +2.19% | +35.33% | +65.85% |
Historical Quotes: Vivesto AB
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
d6f20313000e6e0.Lq5Hg4t8YnQd1W07SvU38xOfeJ5n39_QAZXDBu6kn4k.FsMO09sFDiF1vSdrB7RfllDvGqod7paXS9CyQqDy3M5Dynf2ujMhOyyXAg
| Date | Price | Volume | Total |
|---|---|---|---|
| 11:29:49 | 8.830 | 1 | 5,449 |
| 11:24:25 | 8.830 | 1 | 5,448 |
| 11:19:15 | 9.000 | 1 | 5,447 |
| 11:19:14 | 8.830 | 2 | 5,446 |
| 11:01:46 | 8.840 | 25 | 5,444 |
| 10:39:00 | 8.840 | 1 | 5,419 |
| 08:53:34 | 8.830 | 40 | 5,418 |
| 08:43:42 | 8.830 | 17 | 5,378 |
Price Extremes
| 1 week | 8.82 |  | 9.73 |
| 1 month | 8.7 | | 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 | -34.59% | ||
| 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
