Stock listing

LSE:0N4A Vivesto AB Share Price

UK listing (LSE) of Vivesto AB · home listing Stockholm:VIVE

Follow Vivesto AB into a list and get an email when it puts out news.

Home listing price · OMXSTO:VIVE

7.75 SEK +0.14 (+1.8%)

Close on Oct 30, 2026 · This listing has no price on 6ix; the price shown is the home listing's, OMXSTO:VIVE

Past year -60.1% · daily closes, Oct 30, 2025 – Oct 30, 2026, adjusted for splits
Day range
7.61 – 8.01 SEKOct 30, 2026
Volume
6,817 sharesOct 30, 2026
Market cap
85.80M SEKAt the close on Oct 30, 2026 · price × 11.07M shares outstanding
52-week range
6.50 – 23.76 SEKLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
Traded on an average day
75,362 SEKMedian day 6,545 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Vivesto AB logo

Prices by listing

ListingLastChangeVolumeOpenHighLowPrevious closePrice from
Stockholm:VIVE · Home7.75 SEK+0.14 (+1.8%)6,8177.618.017.617.61Close on Oct 30, 2026

Daily closes

Last 3 months, Jul 30, 2026 – Oct 30, 2026 · OMXSTO:VIVE · SEK, adjusted for splits

DayCloseChange%OpenHighLowVolume
7.75+0.14+1.8%7.618.017.616,817
7.61+0.01+0.1%7.608.097.6016,149
7.60+0.01+0.1%7.597.707.0510,810
7.59+0.35+4.8%7.107.597.105,068
7.24+0.21+3.0%6.927.256.923,277
7.03-0.19-2.6%6.977.216.834,968
7.22+0.40+5.9%6.987.306.816,515
6.82-0.17-2.4%7.007.226.7432,201
6.99-0.17-2.4%7.017.216.504,400
7.16-0.05-0.7%7.217.497.103,468
7.21-0.28-3.7%7.137.817.131,614
7.49+0.21+2.9%7.147.507.133,500
7.28-0.02-0.3%7.307.307.133,821
7.30-0.20-2.7%7.937.937.139,570
7.50+0.01+0.1%7.217.937.217,538
7.49+0.33+4.6%7.168.097.135,072
7.16-0.08-1.1%7.247.317.031,819
7.24-0.57-7.3%7.837.837.0017,751
7.81-0.09-1.1%7.818.187.702,528
7.90-0.44-5.3%8.308.487.905,805
8.34-0.04-0.5%8.388.578.253,068
8.38-0.03-0.4%8.408.748.362,569
8.41-0.10-1.2%8.518.778.418,957
8.51-0.17-2.0%8.678.688.335,884
8.68-0.33-3.7%8.908.908.5510,218
9.01+0.22+2.5%8.809.078.802,826
8.79-0.04-0.5%8.829.108.7912,295
8.83-0.06-0.7%8.909.118.825,449
8.89-0.13-1.4%9.029.288.886,068
9.02-0.09-1.0%9.109.119.006,141
9.11-0.19-2.0%9.389.389.062,912
9.30+0.06+0.6%9.259.739.1911,957
9.24-0.29-3.0%9.529.529.0310,324
9.53+0.63+7.1%8.8510.008.7142,490
8.90-0.09-1.0%8.908.948.832,236
8.99+0.01+0.1%8.829.048.82918
8.98-0.02-0.2%8.999.008.816,457
9.00+0.20+2.3%8.869.008.846,779
8.80-0.18-2.0%8.988.998.803,017
8.98+0.16+1.8%8.948.988.792,950
8.82-0.12-1.3%8.788.948.766,056
8.94-0.06-0.7%8.988.998.736,545
9.00+0.19+2.2%8.989.008.761,982
8.81-0.03-0.3%8.738.978.739,148
8.84+0.09+1.0%8.758.928.735,458
8.75-0.24-2.7%8.988.988.728,921
8.99+0.05+0.6%9.009.008.818,721
8.94+0.04+0.4%8.758.958.756,879
8.90+0.19+2.2%8.718.908.704,986
8.71-0.11-1.2%8.748.878.708,515
8.82-0.04-0.5%8.829.018.737,547
8.86-0.13-1.4%8.998.998.706,741
8.99-0.02-0.2%9.019.018.8113,445
9.01+0.29+3.3%8.729.038.5043,456
8.72-0.26-2.9%8.719.038.7110,595
8.98-0.01-0.1%9.059.058.801,575
8.99+0.32+3.7%9.109.148.6826,950
8.67-0.11-1.3%8.789.148.6714,121
8.78-0.21-2.3%8.789.048.752,744
8.99+0.29+3.3%8.709.028.7022,689
8.70-0.12-1.4%8.829.048.6713,151
8.82-0.14-1.6%8.679.018.557,538
8.96+0.04+0.4%8.909.028.679,640
8.92+0.22+2.5%8.608.928.4111,025
8.70+0.32+3.8%8.508.948.4011,631
8.38-0.27-3.1%8.408.708.384,560
8.65+0.01+0.1%8.558.908.4212,287
Ticker
LSE:0N4A
Asset type
Stock
Sector
Health care
Industry
Biotechnology
Exchange
LSE
Currency
SEK

What changed lately

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

Vivesto resolves on a fully secured rights issue of approximately SEK 53.8 million, subject to approval by an Extraordinary General Meeting

Nov 20, 2025

Closed 14.24 (-31.0%) on Nov 20, 2025

All Vivesto AB news

Decks

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

ListingExchangeCountryCurrency
Stockholm:VIVE · Home listingStockholmSwedenSEK
LSE:0N4A · This pageLSEUnited KingdomSEK
Stuttgart:OMAXStuttgartGermanyEUR
Frankfurt:OMAFrankfurtGermanyEUR
LS Exchange:509722LS ExchangeGermanyEUR
Aquis:VIVESAquisUnited KingdomSEK
Aquis:VIVESAquisUnited KingdomSEK
Stuttgart:OMAStuttgartGermanyEUR
Lang & Schwarz:509722Lang & SchwarzGermanyEUR
Lang & Schwarz:A41Z0XLang & SchwarzGermanyEUR
LS Exchange:A41Z0XLS ExchangeGermanyEUR
Turquoise:VIVESTurquoiseUnited KingdomSEK

Log in to ask 6ix AI your own questions about Vivesto AB.