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 29, 2020 2.170 2.170 2.170 0 -0.05(-2.25%)
Apr 28, 2020 2.220 2.220 2.220 2.220 220 -0.06(-2.63%)
Apr 27, 2020 2.280 2.280 2.280 16 +0.00(+0.00%)
Apr 24, 2020 2.280 2.280 2.280 2.280 300 +0.03(+1.33%)
Apr 23, 2020 2.380 2.380 2.250 2.250 2,107 -0.10(-4.26%)
Apr 22, 2020 2.350 2.350 2.350 2.350 4,500 +0.01(+0.43%)
Apr 21, 2020 2.340 2.340 2.340 2.340 13,678 -0.03(-1.27%)
Apr 20, 2020 2.370 2.440 2.370 2.370 1,388 +0.11(+4.87%)
Apr 17, 2020 2.350 2.390 2.200 2.260 43,300 -0.09(-3.83%)
Apr 16, 2020 2.300 2.350 2.300 2.350 2,024 +0.11(+4.91%)
Apr 15, 2020 2.240 2.240 2.240 2.240 1,175 +0.00(+0.00%)
Apr 14, 2020 2.230 2.240 2.230 2.240 550 +0.47(+26.55%)
Apr 13, 2020 1.770 1.770 1.770 10 +0.00(+0.00%)
Apr 09, 2020 1.770 1.770 1.770 10 +0.00(+0.00%)
Apr 08, 2020 1.770 1.770 1.770 1.770 500 -0.05(-2.75%)
Apr 07, 2020 2.000 2.000 1.820 1.820 1,600 +0.07(+4.00%)
Apr 06, 2020 1.750 1.750 1.750 1.750 2,107 -0.01(-0.54%)
Apr 02, 2020 1.760 1.760 1.760 0 +0.00(+0.00%)
Apr 01, 2020 1.760 1.760 1.760 1.760 520 -0.11(-5.91%)
Mar 31, 2020 1.870 2.050 1.870 1.870 5,901 +0.00(+0.03%)
Mar 30, 2020 1.869 1.869 1.869 1.869 1,800 -0.63(-25.22%)
Mar 27, 2020 2.500 2.500 2.500 1 +0.00(+0.00%)
Mar 26, 2020 2.500 2.695 2.500 2.500 3,825 +0.00(+0.00%)
Mar 25, 2020 2.870 2.870 2.430 2.500 8,608 +0.89(+55.28%)
Mar 24, 2020 1.610 1.610 1.610 1.610 222 +0.08(+5.30%)
Mar 23, 2020 1.990 1.990 1.529 1.529 827 -0.18(-10.32%)
Mar 20, 2020 1.705 1.705 1.705 105 +0.00(+0.00%)
Mar 19, 2020 1.700 1.705 1.700 1.705 1,200 +0.40(+30.15%)
Mar 18, 2020 1.310 1.310 1.310 1.310 7,000 -0.29(-18.12%)
Mar 17, 2020 1.600 1.600 1.464 1.600 4,159 +0.00(+0.00%)
Mar 16, 2020 1.600 1.600 1.600 188 +0.00(+0.00%)
Mar 13, 2020 1.600 1.600 1.600 45 +0.00(+0.00%)
Mar 12, 2020 1.640 1.875 1.600 1.600 3,602 -0.63(-28.25%)
Mar 11, 2020 2.230 2.230 2.230 2.230 435 -0.07(-3.04%)
Mar 09, 2020 2.300 2.300 2.300 0 +0.16(+7.48%)
Mar 06, 2020 2.140 2.140 2.140 70 +0.00(+0.00%)
Mar 05, 2020 2.250 2.250 2.140 2.140 3,530 -0.10(-4.46%)
Mar 04, 2020 2.430 2.450 2.150 2.240 3,958 -0.06(-2.61%)
Mar 03, 2020 2.300 2.300 2.300 2.300 400 +0.05(+2.22%)
Mar 02, 2020 2.250 2.250 2.250 2.250 3,000 +0.07(+3.21%)
Feb 28, 2020 2.180 2.180 2.180 2.180 2,000 +0.00(+0.00%)
Feb 27, 2020 2.180 2.180 2.180 2.180 297 +0.02(+0.93%)
Feb 26, 2020 2.450 2.450 2.160 2.160 4,353 -0.01(-0.46%)
Feb 25, 2020 2.170 2.170 2.170 2.170 181 +0.10(+4.83%)
Feb 24, 2020 2.295 2.295 2.070 2.070 3,216 -0.14(-6.33%)
Feb 21, 2020 2.400 2.425 2.210 2.210 7,000 +0.21(+10.50%)
Feb 20, 2020 1.950 2.100 1.950 2.000 25,526 +0.02(+1.00%)
Feb 19, 2020 2.060 2.160 1.980 1.980 8,356 +0.08(+4.22%)
Feb 18, 2020 1.690 1.950 1.690 1.900 76,125 +0.53(+38.69%)
Feb 14, 2020 1.370 1.370 1.370 1.370 16,000 +0.08(+6.20%)
Feb 11, 2020 1.290 1.290 1.290 0 -0.13(-9.15%)
Feb 10, 2020 1.420 1.420 1.420 12 +0.00(+0.00%)
Feb 07, 2020 1.420 1.420 1.420 1.420 200 +0.00(+0.35%)
Feb 06, 2020 1.415 1.415 1.415 10 +0.00(+0.00%)
Feb 05, 2020 1.415 1.415 1.415 22 +0.00(+0.00%)
Feb 04, 2020 1.415 1.415 1.415 1.415 1,003 +0.09(+6.59%)
Feb 03, 2020 1.405 1.405 1.327 1.327 1,001 -0.01(-0.96%)
Jan 30, 2020 1.340 1.340 1.340 0 -0.11(-7.40%)
Jan 29, 2020 1.448 1.448 1.448 35 +0.00(+0.00%)
Jan 28, 2020 1.448 1.448 1.448 101 +0.00(+0.00%)
Jan 27, 2020 1.230 1.448 1.230 1.448 1,500 +0.18(+13.98%)
Jan 24, 2020 1.270 1.270 1.270 1.270 300 -0.12(-8.63%)
Jan 23, 2020 1.390 1.390 1.390 1 +0.00(+0.00%)
Jan 22, 2020 1.390 1.390 1.390 1.390 331 -0.12(-8.25%)
Jan 21, 2020 1.515 1.515 1.515 77 +0.00(+0.00%)
Jan 17, 2020 1.515 1.515 1.515 1.515 1,500 +0.06(+4.12%)
Jan 16, 2020 1.455 1.455 1.455 1.455 150 +0.20(+15.48%)
Jan 15, 2020 1.260 1.260 1.260 1.260 1,004 -0.24(-16.28%)
Jan 13, 2020 1.505 1.505 1.505 0 -0.05(-2.90%)
Jan 10, 2020 1.550 1.550 1.550 2 +0.00(+0.00%)
Jan 09, 2020 1.560 1.560 1.550 1.550 701 +0.18(+13.14%)
Jan 08, 2020 1.530 1.530 1.370 1.370 4,320 -0.38(-21.71%)
Jan 07, 2020 1.750 1.750 1.750 1.750 1,000 +0.09(+5.74%)
Jan 06, 2020 1.655 1.655 1.655 1.655 161 +0.22(+14.93%)
Jan 03, 2020 1.440 1.440 1.440 95 +0.00(+0.00%)
Jan 02, 2020 1.340 1.580 1.300 1.440 8,269 +0.34(+30.91%)
Dec 31, 2019 1.100 1.100 1.100 1.100 400 -0.16(-12.70%)
Dec 30, 2019 1.265 1.300 1.130 1.260 15,156 +0.15(+13.51%)
Dec 27, 2019 1.110 1.110 1.110 1.110 300 +0.00(+0.00%)
Dec 26, 2019 1.030 1.110 1.010 1.110 7,205 +0.08(+7.77%)
Dec 24, 2019 1.030 1.030 1.030 2 +0.00(+0.00%)
Dec 23, 2019 1.220 1.240 1.030 1.030 12,353 -0.18(-14.52%)
Dec 20, 2019 1.205 1.205 1.205 1.205 100 +0.08(+6.64%)
Dec 19, 2019 1.130 1.130 1.130 6 +0.00(+0.00%)
Dec 18, 2019 1.390 1.390 1.130 1.130 2,390 -0.27(-19.29%)
Dec 17, 2019 1.295 1.400 1.295 1.400 2,916 +0.10(+7.69%)
Dec 16, 2019 1.300 1.300 1.300 1.300 909 +0.07(+5.69%)
Dec 13, 2019 1.050 1.230 1.050 1.230 1,200 +0.18(+17.14%)
Dec 12, 2019 1.230 1.230 1.050 1.050 678 -0.20(-16.00%)
Dec 11, 2019 1.250 1.300 1.150 1.250 24,211 +0.18(+16.82%)
Dec 10, 2019 1.090 1.300 1.070 1.070 1,023 +0.22(+25.88%)
Dec 09, 2019 0.7000 0.8500 0.7000 0.8500 2,134 +0.25(+41.62%)
Dec 06, 2019 1.330 1.330 0.6002 0.6002 600 -0.73(-54.87%)
Dec 05, 2019 1.330 1.330 1.330 15 +0.00(+0.00%)
Dec 04, 2019 1.330 1.330 1.330 58 +0.00(+0.00%)
Dec 03, 2019 1.330 1.330 1.330 1.330 278 -0.20(-13.07%)
Nov 29, 2019 1.530 1.530 1.530 0 +0.04(+2.68%)
Nov 27, 2019 1.290 1.490 1.290 1.490 6,100 +0.31(+26.81%)
Nov 26, 2019 1.175 1.175 1.175 63 +0.00(+0.00%)
Nov 25, 2019 1.000 1.175 1.000 1.175 1,716 +0.03(+2.17%)
Nov 22, 2019 1.150 1.150 1.150 1.150 300 -0.03(-2.13%)
Nov 21, 2019 1.175 1.175 1.175 1.175 122 +0.12(+11.90%)
Nov 20, 2019 1.050 1.050 1.050 1.050 445 -0.16(-12.86%)
Nov 19, 2019 1.100 1.275 1.100 1.205 2,607 -0.15(-10.74%)
Nov 18, 2019 1.300 1.400 1.300 1.350 1,119 +0.01(+0.75%)
Nov 15, 2019 1.580 1.580 1.100 1.340 3,600 -0.24(-15.19%)
Nov 14, 2019 1.430 1.580 1.430 1.580 5,551 +0.21(+15.33%)
Nov 13, 2019 1.360 1.430 1.360 1.370 10,667 +0.18(+15.13%)
Nov 12, 2019 1.100 1.190 1.100 1.190 300 +0.08(+7.69%)
Nov 11, 2019 1.110 1.110 1.105 1.105 761 -0.15(-11.60%)
Nov 08, 2019 1.250 1.250 1.250 1.250 100 -0.19(-12.89%)
Nov 07, 2019 1.435 1.435 1.435 99 +0.00(+0.00%)
Nov 06, 2019 1.435 1.435 1.435 4 +0.00(+0.00%)
Nov 05, 2019 1.435 1.435 1.435 1.435 361 -0.01(-0.69%)
Nov 04, 2019 1.400 1.445 1.400 1.445 2,868 +0.06(+3.96%)
Nov 01, 2019 1.460 1.460 1.390 1.390 1,000 -0.08(-5.44%)
Oct 31, 2019 1.470 1.470 1.470 27 +0.00(+0.00%)
Oct 30, 2019 1.470 1.470 1.470 1.470 2,526 +0.00(+0.34%)
Oct 29, 2019 1.465 1.465 1.465 27 +0.00(+0.00%)
Oct 28, 2019 1.417 1.465 1.417 1.465 277 -0.02(-1.35%)
Oct 25, 2019 1.485 1.485 1.485 57 +0.00(+0.00%)
Oct 23, 2019 1.485 1.485 1.485 0 +0.00(+0.00%)
Oct 22, 2019 1.485 1.485 1.485 36 +0.00(+0.00%)
Oct 21, 2019 1.510 1.510 1.485 1.485 1,104 -0.01(-1.00%)
Oct 18, 2019 1.500 1.500 1.500 1.500 100 +0.01(+0.67%)
Oct 17, 2019 1.490 1.490 1.490 1.490 120 +0.08(+5.67%)
Oct 16, 2019 1.400 1.410 1.400 1.410 533 -0.05(-3.42%)
Oct 15, 2019 1.505 1.505 1.460 1.460 1,194 -0.29(-16.57%)
Oct 14, 2019 1.785 1.785 1.710 1.750 4,510 -0.05(-2.78%)
Oct 11, 2019 1.753 1.800 1.753 1.800 1,100 -0.13(-6.74%)
Oct 10, 2019 1.930 1.930 1.930 64 +0.00(+0.00%)
Oct 09, 2019 1.850 1.930 1.850 1.930 2,000 -0.02(-0.77%)
Oct 08, 2019 1.945 1.945 1.945 1.945 101 +0.06(+2.91%)
Oct 07, 2019 1.890 1.890 1.890 1.890 399 -0.13(-6.20%)
Oct 04, 2019 2.015 2.015 2.015 62 +0.00(+0.00%)
Oct 03, 2019 2.015 2.015 2.015 2.015 1,004 +0.01(+0.25%)
Oct 02, 2019 1.975 2.010 1.975 2.010 457 -0.10(-4.74%)
Oct 01, 2019 2.110 2.110 2.110 2.110 202 -0.06(-2.76%)
Sep 30, 2019 2.120 2.173 2.120 2.170 16,451 +0.10(+4.83%)
Sep 27, 2019 2.030 2.070 2.010 2.070 33,100 +0.31(+17.61%)
Sep 26, 2019 1.768 1.860 1.760 1.760 525 -0.02(-1.12%)
Sep 25, 2019 1.790 1.790 1.780 1.780 2,018 -0.08(-4.30%)
Sep 24, 2019 1.860 1.860 1.860 55 +0.00(+0.00%)
Sep 23, 2019 1.860 1.860 1.860 1.860 224 +0.05(+2.65%)
Sep 20, 2019 1.850 1.860 1.780 1.812 6,400 -0.02(-0.98%)
Sep 19, 2019 1.830 1.830 1.830 1.830 222 +0.06(+3.39%)
Sep 18, 2019 1.810 1.810 1.770 1.770 4,693 -0.03(-1.67%)
Sep 17, 2019 1.865 1.865 1.800 1.800 2,488 -0.07(-3.74%)
Sep 16, 2019 1.870 1.870 1.870 1.870 1,058 -0.09(-4.59%)
Sep 13, 2019 1.960 1.960 1.960 1.960 24,800 +0.01(+0.51%)
Sep 12, 2019 1.970 1.970 1.950 1.950 5,919 -0.11(-5.34%)
Sep 11, 2019 1.800 2.060 1.800 2.060 11,584 +0.31(+17.71%)
Sep 10, 2019 1.750 1.760 1.750 1.750 1,086 +0.14(+8.70%)
Sep 09, 2019 1.610 1.610 1.610 1.610 201 -0.06(-3.59%)
Sep 06, 2019 1.630 1.670 1.630 1.670 2,000 +0.08(+5.03%)
Sep 05, 2019 1.530 1.620 1.530 1.590 5,876 +0.18(+12.77%)
Sep 04, 2019 1.495 1.495 1.410 1.410 5,803 -0.01(-0.70%)
Sep 03, 2019 1.410 1.455 1.410 1.420 1,082 -0.07(-4.38%)
Aug 30, 2019 1.500 1.500 1.485 1.485 1,200 -0.02(-1.66%)
Aug 29, 2019 1.510 1.510 1.510 1.510 213 -0.03(-1.95%)
Aug 28, 2019 1.510 1.545 1.510 1.540 8,290 +0.04(+2.67%)
Aug 27, 2019 1.630 1.630 1.500 1.500 17,727 +0.02(+1.35%)
Aug 26, 2019 1.510 1.550 1.460 1.480 17,030 -0.02(-1.00%)
Aug 23, 2019 1.500 1.520 1.480 1.495 10,800 -0.00(-0.33%)
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.