Vicore Pharma Holding AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 16.680 | 16.680 | 16.140 | 16.240 | 15.801 | 281,115 |
| 2024-08-21 | 16.620 | 16.700 | 16.520 | 16.560 | 16.112 | 133,558 |
| 2024-08-20 | 16.860 | 16.860 | 16.600 | 16.600 | 16.151 | 82,966 |
| 2024-08-19 | 17.020 | 17.120 | 16.680 | 16.860 | 16.404 | 75,146 |
| 2024-08-16 | 17.180 | 17.720 | 16.740 | 16.920 | 16.463 | 75,240 |
| 2024-08-15 | 16.560 | 17.200 | 16.520 | 17.160 | 16.696 | 96,358 |
| 2024-08-14 | 16.980 | 17.000 | 16.700 | 16.840 | 16.385 | 133,620 |
| 2024-08-13 | 16.720 | 17.100 | 16.720 | 16.980 | 16.521 | 161,652 |
| 2024-08-12 | 16.800 | 17.480 | 16.660 | 16.660 | 16.210 | 206,370 |
| 2024-08-09 | 17.200 | 17.400 | 16.960 | 17.100 | 16.638 | 193,416 |
| 2024-08-08 | 17.200 | 17.260 | 16.900 | 17.200 | 16.735 | 156,572 |
| 2024-08-07 | 17.020 | 17.500 | 16.920 | 17.220 | 16.755 | 62,250 |
| 2024-08-06 | 17.520 | 17.800 | 16.960 | 17.040 | 16.580 | 165,452 |
| 2024-08-05 | 16.120 | 17.600 | 16.000 | 17.500 | 17.027 | 413,019 |
| 2024-08-02 | 17.820 | 18.000 | 17.000 | 17.600 | 17.124 | 281,854 |
| 2024-08-01 | 17.560 | 18.100 | 17.560 | 17.900 | 17.416 | 227,419 |
| 2024-07-31 | 18.500 | 18.640 | 18.120 | 18.140 | 17.650 | 195,982 |
| 2024-07-30 | 18.520 | 18.640 | 18.220 | 18.420 | 17.922 | 181,484 |
| 2024-07-29 | 18.600 | 18.980 | 18.480 | 18.520 | 18.020 | 46,649 |
| 2024-07-26 | 18.600 | 18.980 | 18.540 | 18.600 | 18.097 | 48,450 |
| 2024-07-25 | 18.380 | 18.820 | 18.340 | 18.700 | 18.195 | 92,893 |
| 2024-07-24 | 18.680 | 18.940 | 18.540 | 18.540 | 18.039 | 138,460 |
| 2024-07-23 | 18.840 | 18.880 | 18.580 | 18.660 | 18.156 | 97,124 |
| 2024-07-22 | 18.540 | 18.980 | 18.540 | 18.840 | 18.331 | 87,780 |
| 2024-07-19 | 19.000 | 19.140 | 18.740 | 18.740 | 18.234 | 108,235 |
| 2024-07-18 | 19.080 | 19.220 | 18.700 | 19.000 | 18.487 | 61,765 |
| 2024-07-17 | 19.200 | 19.320 | 19.000 | 19.100 | 18.584 | 69,813 |
| 2024-07-16 | 18.860 | 19.320 | 18.800 | 19.200 | 18.681 | 53,857 |
| 2024-07-15 | 19.700 | 19.700 | 18.880 | 18.880 | 18.370 | 141,233 |
| 2024-07-12 | 19.280 | 19.920 | 19.040 | 19.700 | 19.168 | 101,506 |
| 2024-07-11 | 19.800 | 20.100 | 19.100 | 19.280 | 18.759 | 159,296 |
| 2024-07-10 | 19.360 | 20.150 | 19.040 | 19.940 | 19.401 | 104,780 |
| 2024-07-09 | 19.100 | 19.660 | 18.760 | 19.360 | 18.837 | 112,930 |
| 2024-07-08 | 19.000 | 19.520 | 18.800 | 19.100 | 18.584 | 122,253 |
| 2024-07-05 | 19.760 | 19.800 | 18.900 | 19.200 | 18.681 | 160,322 |
| 2024-07-04 | 19.620 | 19.980 | 19.480 | 19.820 | 19.284 | 66,409 |
| 2024-07-03 | 19.540 | 19.800 | 19.360 | 19.460 | 18.934 | 66,895 |
| 2024-07-02 | 20.000 | 20.000 | 19.320 | 19.540 | 19.012 | 152,232 |
| 2024-07-01 | 21.400 | 21.400 | 19.300 | 20.050 | 19.508 | 338,715 |
| 2024-06-28 | 21.050 | 21.800 | 20.900 | 21.400 | 20.822 | 113,216 |
| 2024-06-27 | 20.400 | 21.850 | 20.400 | 21.000 | 20.432 | 121,389 |
| 2024-06-26 | 21.000 | 21.150 | 20.300 | 20.350 | 19.800 | 87,977 |
| 2024-06-25 | 20.550 | 21.500 | 20.150 | 20.900 | 20.335 | 208,027 |
| 2024-06-24 | 19.580 | 20.300 | 19.060 | 20.300 | 19.751 | 191,986 |
| 2024-06-20 | 19.980 | 20.150 | 19.560 | 19.620 | 19.090 | 132,264 |
| 2024-06-19 | 20.500 | 21.000 | 19.740 | 19.980 | 19.440 | 223,542 |
| 2024-06-18 | 20.950 | 21.200 | 20.050 | 20.350 | 19.800 | 254,193 |
| 2024-06-17 | 21.050 | 21.350 | 20.550 | 20.950 | 20.384 | 212,482 |
| 2024-06-14 | 21.300 | 21.950 | 21.050 | 21.100 | 20.530 | 163,266 |
| 2024-06-13 | 21.850 | 22.100 | 21.300 | 22.000 | 21.405 | 159,466 |
| 2024-06-12 | 22.150 | 22.200 | 21.050 | 21.800 | 21.211 | 326,518 |
| 2024-06-11 | 22.700 | 22.900 | 21.900 | 22.150 | 21.551 | 175,033 |
| 2024-06-10 | 23.200 | 23.200 | 22.350 | 22.700 | 22.087 | 260,585 |
| 2024-06-07 | 22.450 | 23.950 | 22.450 | 23.100 | 22.476 | 327,222 |
| 2024-06-05 | 23.450 | 23.800 | 22.200 | 22.400 | 21.795 | 285,444 |
| 2024-06-04 | 23.000 | 24.100 | 23.000 | 23.300 | 22.670 | 550,501 |
| 2024-06-03 | 22.000 | 24.000 | 22.000 | 23.000 | 22.378 | 769,856 |
| 2024-05-31 | 20.500 | 22.900 | 20.250 | 22.000 | 21.405 | 1,453,801 |
| 2024-05-30 | 19.800 | 19.800 | 18.820 | 19.100 | 18.584 | 261,273 |
| 2024-05-29 | 18.320 | 19.460 | 18.000 | 19.060 | 18.545 | 311,335 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.