|
Market Closed -
Nasdaq Stockholm
17:00:00 29/10/2026 GMT
|
5-day change | 1st Jan Change | ||
| 7.610 SEK | +0.13% |
|
+11.58% | -43.63% |
| 10-20 | 15 stocks have so far today hit new 52-week lows on the Stockholm Stock Exchange | FW |
| 10-13 | Vivesto to present positive study data for Paccal Vet at veterinary congress | FW |
Stock exchange
Nasdaq Stockholm
VIVE 7.610 kr
+0.13%
123K
kr
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| VIVE | 7.610SEK | +0.13% | 123K kr | ||
Deutsche Boerse AG
| OMA | 0.6410EUR | +16.33% | 0 € | |
|
CBOE
| 0N4A | 63.00SEK | 0.00% | 0 kr | |
|
CBOE
| OASMs | 9.040SEK | 0.00% | 0 kr | |
|
Börse Stuttgart
| OMA | 0.6410EUR | +0.63% | 0 € |
Quotes 5-day view: Vivesto AB
Delayed Quote Nasdaq Stockholm
| 23/10/2026 | 26/10/2026 | 27/10/2026 | 28/10/2026 | 29/10/2026 | |
|---|---|---|---|---|---|
| Last | SEK 7.030 | SEK 7.240 | SEK 7.590 | SEK 7.600 | SEK 7.610 |
| Volume | 4,968 | 3,277 | 5,068 | 10,810 | 16,149 |
| Change | -2.63% | +2.99% | +4.83% | +0.13% | +0.13% |
| Opening | SEK 6.970 | SEK 6.920 | SEK 7.100 | SEK 7.590 | SEK 7.600 |
| High | SEK 7.210 | SEK 7.250 | SEK 7.590 | SEK 7.700 | SEK 8.090 |
| Low | SEK 6.830 | SEK 6.920 | SEK 7.100 | SEK 7.050 | SEK 7.600 |
Performance
| 1 day | +0.13% | ||
| 1 week | +11.58% | ||
| Current month | -9.51% | ||
| 1 month | -12.33% | ||
| 3 months | -13.03% | ||
| 6 months | -7.42% | ||
| Current year | -43.63% | ||
| 1 year | -66.84% | ||
| 3 years | -64.93% | ||
| 5 years | -96.56% | ||
| 10 years | -99.15% |
Volumes
marketsDaily volume
16,149
Estimated daily volume
16,149
Avg. Volume 20 sessions
6,909
Daily volume ratio
2.34
Avg. Volume 20 sessions SEK
52,577.49
Avg. Volume 20 sessions USD
5,340.35
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)
83,640,402
Market Cap (USD)
8,484,004
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)
44,056,973
Free-Float capitalization (USD)
4,468,887
Average Daily Capital Traded
0.06%
Indicators
Moving average 5 days
7.336
Moving average 20 days
7.478
Moving average 50 days
8.35
Moving average 100 days
8.531
Price spread / (MMA5)
-3.60%
Price spread / (MMA20)
-1.73%
Price spread / (MMA50)
+9.72%
Price spread / (MMA100)
+12.10%
STIM
RSI 9 days
53.79
RSI 14 days
47.7
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.13% | +11.58% | -66.84% | -64.93% | 8.48M | |
| +6.63% | +5.13% | +68.86% | +145.20% | 1,148B | |
| +1.53% | +2.84% | +47.48% | +89.01% | 652B | |
| +1.68% | +1.96% | +29.16% | +109.31% | 505B | |
| +0.73% | +2.47% | +53.85% | +68.96% | 384B | |
| +3.83% | -0.62% | +69.01% | +42.32% | 348B | |
| +2.38% | +4.27% | +33.81% | +57.95% | 294B | |
| +2.26% | +3.47% | +5.21% | +28.92% | 264B | |
| +1.97% | +3.01% | +57.91% | +76.14% | 244B | |
| +4.03% | +5.36% | +39.76% | +116.14% | 197B | |
| Average | +2.12% | +2.39% | +33.82% | +66.90% | 403.72B | |
| Weighted average by Cap. | +2.25% | +1.50% | +50.22% | +95.97% |
Historical Quotes: Vivesto AB
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
a1b3b67c90693b.LeAiGCYSS32wv0ZKK56tnAyWc52EbbfW2Yd49eJqRZI.R6F1fhNhJgXHzCkJR-mV-zmgB9nvVMeTrLI9o7omJ-caqmEpE0FyGfiKMQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:20:58 | 7.610 | 96 | 16,149 |
| 16:07:51 | 7.610 | 6 | 16,053 |
| 16:00:59 | 7.610 | 2,734 | 16,047 |
| 15:20:23 | 7.600 | 19 | 13,313 |
| 15:20:23 | 7.600 | 34 | 13,294 |
| 15:20:08 | 7.610 | 471 | 13,260 |
| 15:20:08 | 7.610 | 1,803 | 12,789 |
| 14:13:25 | 7.990 | 98 | 10,986 |
Price Extremes
| 1 week | 6.83 |  | 8.09 |
| 1 month | 6.5 | | 8.77 |
| Current year | 6.5 | | 19.5 |
| 1 year | 6.5 | | 27.3 |
| 3 years | 6.5 | | 90.6 |
| 5 years | 6.5 | | 302.9 |
| 10 years | 6.5 | | 1,670 |
Monthly variations
Annual variations
| 2026 | -43.63% | ||
| 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
