Stock listing
Stockholm:VIVE Vivesto AB Aktie
Home listing (Stockholm) of Vivesto AB
Follow Vivesto AB into a list and get an email when it puts out news.
Share price · OMXSTO:VIVE
7.50 SEK -0.25 (-3.2%)
Close on Nov 2, 2026
- Day range
- 7.27 – 7.75 SEKNov 2, 2026
- Volume
- 6,421 sharesNov 2, 2026
- Market cap
- 83.04M SEKAt the close on Nov 2, 2026 · price × 11.07M shares outstanding
- 52-week range
- 6.50 – 23.76 SEKLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- 75,045 SEKMedian day 6,530 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| Stockholm:VIVE · Home | 7.50 SEK | -0.25 (-3.2%) | 6,421 | 7.74 | 7.75 | 7.27 | 7.75 | Close on Nov 2, 2026 |
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · OMXSTO:VIVE · SEK, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 7.50 | -0.25 | -3.2% | 7.74 | 7.75 | 7.27 | 6,421 | |
| 7.75 | +0.14 | +1.8% | 7.61 | 8.01 | 7.61 | 6,817 | |
| 7.61 | +0.01 | +0.1% | 7.60 | 8.09 | 7.60 | 16,149 | |
| 7.60 | +0.01 | +0.1% | 7.59 | 7.70 | 7.05 | 10,810 | |
| 7.59 | +0.35 | +4.8% | 7.10 | 7.59 | 7.10 | 5,068 | |
| 7.24 | +0.21 | +3.0% | 6.92 | 7.25 | 6.92 | 3,277 | |
| 7.03 | -0.19 | -2.6% | 6.97 | 7.21 | 6.83 | 4,968 | |
| 7.22 | +0.40 | +5.9% | 6.98 | 7.30 | 6.81 | 6,515 | |
| 6.82 | -0.17 | -2.4% | 7.00 | 7.22 | 6.74 | 32,201 | |
| 6.99 | -0.17 | -2.4% | 7.01 | 7.21 | 6.50 | 4,400 | |
| 7.16 | -0.05 | -0.7% | 7.21 | 7.49 | 7.10 | 3,468 | |
| 7.21 | -0.28 | -3.7% | 7.13 | 7.81 | 7.13 | 1,614 | |
| 7.49 | +0.21 | +2.9% | 7.14 | 7.50 | 7.13 | 3,500 | |
| 7.28 | -0.02 | -0.3% | 7.30 | 7.30 | 7.13 | 3,821 | |
| 7.30 | -0.20 | -2.7% | 7.93 | 7.93 | 7.13 | 9,570 | |
| 7.50 | +0.01 | +0.1% | 7.21 | 7.93 | 7.21 | 7,538 | |
| 7.49 | +0.33 | +4.6% | 7.16 | 8.09 | 7.13 | 5,072 | |
| 7.16 | -0.08 | -1.1% | 7.24 | 7.31 | 7.03 | 1,819 | |
| 7.24 | -0.57 | -7.3% | 7.83 | 7.83 | 7.00 | 17,751 | |
| 7.81 | -0.09 | -1.1% | 7.81 | 8.18 | 7.70 | 2,528 | |
| 7.90 | -0.44 | -5.3% | 8.30 | 8.48 | 7.90 | 5,805 | |
| 8.34 | -0.04 | -0.5% | 8.38 | 8.57 | 8.25 | 3,068 | |
| 8.38 | -0.03 | -0.4% | 8.40 | 8.74 | 8.36 | 2,569 | |
| 8.41 | -0.10 | -1.2% | 8.51 | 8.77 | 8.41 | 8,957 | |
| 8.51 | -0.17 | -2.0% | 8.67 | 8.68 | 8.33 | 5,884 | |
| 8.68 | -0.33 | -3.7% | 8.90 | 8.90 | 8.55 | 10,218 | |
| 9.01 | +0.22 | +2.5% | 8.80 | 9.07 | 8.80 | 2,826 | |
| 8.79 | -0.04 | -0.5% | 8.82 | 9.10 | 8.79 | 12,295 | |
| 8.83 | -0.06 | -0.7% | 8.90 | 9.11 | 8.82 | 5,449 | |
| 8.89 | -0.13 | -1.4% | 9.02 | 9.28 | 8.88 | 6,068 | |
| 9.02 | -0.09 | -1.0% | 9.10 | 9.11 | 9.00 | 6,141 | |
| 9.11 | -0.19 | -2.0% | 9.38 | 9.38 | 9.06 | 2,912 | |
| 9.30 | +0.06 | +0.6% | 9.25 | 9.73 | 9.19 | 11,957 | |
| 9.24 | -0.29 | -3.0% | 9.52 | 9.52 | 9.03 | 10,324 | |
| 9.53 | +0.63 | +7.1% | 8.85 | 10.00 | 8.71 | 42,490 | |
| 8.90 | -0.09 | -1.0% | 8.90 | 8.94 | 8.83 | 2,236 | |
| 8.99 | +0.01 | +0.1% | 8.82 | 9.04 | 8.82 | 918 | |
| 8.98 | -0.02 | -0.2% | 8.99 | 9.00 | 8.81 | 6,457 | |
| 9.00 | +0.20 | +2.3% | 8.86 | 9.00 | 8.84 | 6,779 | |
| 8.80 | -0.18 | -2.0% | 8.98 | 8.99 | 8.80 | 3,017 | |
| 8.98 | +0.16 | +1.8% | 8.94 | 8.98 | 8.79 | 2,950 | |
| 8.82 | -0.12 | -1.3% | 8.78 | 8.94 | 8.76 | 6,056 | |
| 8.94 | -0.06 | -0.7% | 8.98 | 8.99 | 8.73 | 6,545 | |
| 9.00 | +0.19 | +2.2% | 8.98 | 9.00 | 8.76 | 1,982 | |
| 8.81 | -0.03 | -0.3% | 8.73 | 8.97 | 8.73 | 9,148 | |
| 8.84 | +0.09 | +1.0% | 8.75 | 8.92 | 8.73 | 5,458 | |
| 8.75 | -0.24 | -2.7% | 8.98 | 8.98 | 8.72 | 8,921 | |
| 8.99 | +0.05 | +0.6% | 9.00 | 9.00 | 8.81 | 8,721 | |
| 8.94 | +0.04 | +0.4% | 8.75 | 8.95 | 8.75 | 6,879 | |
| 8.90 | +0.19 | +2.2% | 8.71 | 8.90 | 8.70 | 4,986 | |
| 8.71 | -0.11 | -1.2% | 8.74 | 8.87 | 8.70 | 8,515 | |
| 8.82 | -0.04 | -0.5% | 8.82 | 9.01 | 8.73 | 7,547 | |
| 8.86 | -0.13 | -1.4% | 8.99 | 8.99 | 8.70 | 6,741 | |
| 8.99 | -0.02 | -0.2% | 9.01 | 9.01 | 8.81 | 13,445 | |
| 9.01 | +0.29 | +3.3% | 8.72 | 9.03 | 8.50 | 43,456 | |
| 8.72 | -0.26 | -2.9% | 8.71 | 9.03 | 8.71 | 10,595 | |
| 8.98 | -0.01 | -0.1% | 9.05 | 9.05 | 8.80 | 1,575 | |
| 8.99 | +0.32 | +3.7% | 9.10 | 9.14 | 8.68 | 26,950 | |
| 8.67 | -0.11 | -1.3% | 8.78 | 9.14 | 8.67 | 14,121 | |
| 8.78 | -0.21 | -2.3% | 8.78 | 9.04 | 8.75 | 2,744 | |
| 8.99 | +0.29 | +3.3% | 8.70 | 9.02 | 8.70 | 22,689 | |
| 8.70 | -0.12 | -1.4% | 8.82 | 9.04 | 8.67 | 13,151 | |
| 8.82 | -0.14 | -1.6% | 8.67 | 9.01 | 8.55 | 7,538 | |
| 8.96 | +0.04 | +0.4% | 8.90 | 9.02 | 8.67 | 9,640 | |
| 8.92 | +0.22 | +2.5% | 8.60 | 8.92 | 8.41 | 11,025 | |
| 8.70 | +0.32 | +3.8% | 8.50 | 8.94 | 8.40 | 11,631 |
- Ticker
- Stockholm:VIVE
- Asset type
- Stock
- Sector
- Health care
- Industry
- Biotechnology
- Exchange
- Stockholm
- Currency
- SEK
What changed lately
Latest news release · Jun 5, 2026
Vivesto appoints Björn Svanström as CFO
Latest news
Vivesto appoints Björn Svanström as CFO
Jun 5, 2026
Closed 9.12 (+0.3%) on Jun 5, 2026
New number of shares and votes in Vivesto
May 29, 2026
Closed 10.74 (-5.8%) on May 29, 2026
Vivesto announces timetable for reverse share split
May 13, 2026
Closed 8.40 (-1.4%) on May 13, 2026
Notice of Annual General Meeting in Vivesto AB
Apr 1, 2026
Closed 7.61 (-5.5%) on Apr 1, 2026
The Board of Directors of Vivesto proposes a reverse share split and reduction of the share capital
Apr 1, 2026
Closed 7.61 (-5.5%) on Apr 1, 2026
Vivesto carries out a directed share issue to guarantors in connection with the completed rights issue
Jan 29, 2026
Closed 9.91 (+5.0%) on Jan 30, 2026
Vivesto announces outcome of the rights issue
Jan 23, 2026
Closed 9.71 (-1.9%) on Jan 26, 2026
Vivesto publishes information document regarding the rights issue
Jan 2, 2026
Closed 11.28 (-4.0%) on Jan 2, 2026
Notice of Extraordinary General Meeting in Vivesto AB
Nov 20, 2025
Closed 14.24 (-31.0%) on Nov 20, 2025
Decks
Oasmia Pharmaceutical — Q3 2021 Earnings Presentation
Earnings · 18 slides · Nov 18, 2021
Oasmia Pharmaceutical — Naventus Life Sciences Summit 2021
Conference · 18 slides · Sep 29, 2021
Oasmia Pharmaceutical — Investor Presentation (September 2021)
Investor deck · 22 slides · Sep 7, 2021
Oasmia Pharmaceutical — Q2 2021 Earnings Presentation
Earnings · 17 slides · Aug 19, 2021
Vivesto AB on 6ix
- Sector
- Health care
- Industry
- Biotechnology
- News releases
- 10 in the last 12 months · 10 in all · newest Jun 5, 2026 · oldest 2025
- Decks
- 24 decks · latest Nov 18, 2021
Where Vivesto AB is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| Stockholm:VIVE · Home listing · This page | Stockholm | Sweden | SEK |
| LSE:0N4A | LSE | United Kingdom | SEK |
| Stuttgart:OMAX | Stuttgart | Germany | EUR |
| Frankfurt:OMA | Frankfurt | Germany | EUR |
| LS Exchange:509722 | LS Exchange | Germany | EUR |
| Aquis:VIVES | Aquis | United Kingdom | SEK |
| Aquis:VIVES | Aquis | United Kingdom | SEK |
| Stuttgart:OMA | Stuttgart | Germany | EUR |
| Lang & Schwarz:509722 | Lang & Schwarz | Germany | EUR |
| Lang & Schwarz:A41Z0X | Lang & Schwarz | Germany | EUR |
| LS Exchange:A41Z0X | LS Exchange | Germany | EUR |
| Turquoise:VIVES | Turquoise | United Kingdom | SEK |
Log in to ask 6ix AI your own questions about Vivesto AB.