Vicore Pharma Holding AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 17.160 | 19.020 | 16.900 | 18.220 | 17.728 | 1,034,760 |
| 2024-05-27 | 17.700 | 17.700 | 16.780 | 17.160 | 16.696 | 412,158 |
| 2024-05-24 | 17.300 | 17.840 | 17.000 | 17.700 | 17.222 | 170,492 |
| 2024-05-23 | 18.100 | 18.380 | 17.100 | 17.740 | 17.261 | 446,760 |
| 2024-05-22 | 18.980 | 19.440 | 17.940 | 18.100 | 17.611 | 454,244 |
| 2024-05-21 | 20.300 | 20.300 | 18.100 | 18.940 | 18.428 | 520,726 |
| 2024-05-20 | 22.000 | 22.200 | 20.050 | 20.050 | 19.508 | 885,532 |
| 2024-05-17 | 21.000 | 21.000 | 19.700 | 19.700 | 19.168 | 174,324 |
| 2024-05-16 | 19.900 | 20.250 | 19.340 | 20.200 | 19.654 | 220,637 |
| 2024-05-15 | 21.100 | 21.750 | 19.640 | 19.720 | 19.187 | 377,113 |
| 2024-05-14 | 21.600 | 21.700 | 20.650 | 21.000 | 20.432 | 313,343 |
| 2024-05-13 | 21.350 | 21.500 | 20.850 | 21.050 | 20.481 | 450,082 |
| 2024-05-10 | 19.900 | 21.050 | 19.900 | 20.450 | 19.897 | 395,720 |
| 2024-05-08 | 20.000 | 20.150 | 19.540 | 19.900 | 19.362 | 144,375 |
| 2024-05-07 | 20.450 | 20.450 | 19.260 | 20.050 | 19.508 | 139,574 |
| 2024-05-06 | 19.260 | 20.300 | 19.260 | 19.720 | 19.187 | 199,386 |
| 2024-05-03 | 19.100 | 20.050 | 18.980 | 19.240 | 18.720 | 414,085 |
| 2024-05-02 | 17.860 | 19.600 | 17.860 | 18.880 | 18.370 | 259,441 |
| 2024-04-30 | 18.020 | 18.380 | 17.880 | 18.060 | 17.572 | 35,421 |
| 2024-04-29 | 17.300 | 18.280 | 17.300 | 18.000 | 17.514 | 124,308 |
| 2024-04-26 | 17.000 | 17.400 | 16.700 | 17.300 | 16.832 | 95,513 |
| 2024-04-25 | 17.180 | 17.540 | 16.420 | 16.680 | 16.229 | 153,834 |
| 2024-04-24 | 17.440 | 17.620 | 17.080 | 17.180 | 16.716 | 98,819 |
| 2024-04-23 | 17.060 | 17.840 | 16.820 | 17.440 | 16.969 | 164,925 |
| 2024-04-22 | 16.320 | 16.980 | 16.300 | 16.940 | 16.482 | 110,721 |
| 2024-04-19 | 16.060 | 16.500 | 15.640 | 16.320 | 15.879 | 191,652 |
| 2024-04-18 | 16.060 | 16.280 | 15.760 | 16.080 | 15.645 | 120,094 |
| 2024-04-17 | 16.500 | 16.500 | 15.900 | 16.120 | 15.684 | 125,319 |
| 2024-04-16 | 16.600 | 17.180 | 16.080 | 16.540 | 16.093 | 207,647 |
| 2024-04-15 | 17.300 | 17.300 | 16.380 | 16.600 | 16.151 | 208,913 |
| 2024-04-12 | 17.900 | 18.440 | 17.460 | 17.600 | 17.124 | 146,588 |
| 2024-04-11 | 18.000 | 18.460 | 17.700 | 17.860 | 17.377 | 145,403 |
| 2024-04-10 | 18.580 | 18.860 | 17.400 | 18.180 | 17.689 | 361,184 |
| 2024-04-09 | 18.520 | 19.040 | 17.800 | 18.240 | 17.747 | 595,048 |
| 2024-04-08 | 17.760 | 18.900 | 17.000 | 18.100 | 17.611 | 359,695 |
| 2024-04-05 | 17.720 | 18.160 | 16.800 | 17.760 | 17.280 | 407,327 |
| 2024-04-04 | 15.720 | 17.840 | 15.520 | 17.840 | 17.358 | 1,609,836 |
| 2024-04-03 | 15.180 | 15.840 | 14.960 | 15.500 | 15.081 | 1,273,838 |
| 2024-04-02 | 14.680 | 14.680 | 14.180 | 14.180 | 13.797 | 144,141 |
| 2024-03-28 | 15.000 | 15.200 | 14.680 | 14.680 | 14.283 | 136,181 |
| 2024-03-27 | 14.900 | 15.200 | 14.800 | 15.000 | 14.595 | 140,461 |
| 2024-03-26 | 14.980 | 14.980 | 14.500 | 14.660 | 14.264 | 138,623 |
| 2024-03-25 | 15.400 | 15.400 | 14.980 | 14.980 | 14.575 | 112,540 |
| 2024-03-22 | 15.500 | 15.680 | 15.100 | 15.400 | 14.984 | 119,012 |
| 2024-03-21 | 16.260 | 16.260 | 15.220 | 15.540 | 15.120 | 183,795 |
| 2024-03-20 | 16.440 | 16.500 | 15.880 | 15.880 | 15.451 | 189,066 |
| 2024-03-19 | 16.240 | 17.100 | 16.020 | 16.240 | 15.801 | 345,817 |
| 2024-03-18 | 15.940 | 16.980 | 15.940 | 16.240 | 15.801 | 293,136 |
| 2024-03-15 | 15.760 | 16.080 | 15.320 | 15.500 | 15.081 | 210,370 |
| 2024-03-14 | 15.660 | 15.660 | 15.060 | 15.240 | 14.828 | 47,316 |
| 2024-03-13 | 15.480 | 15.480 | 15.080 | 15.200 | 14.789 | 59,239 |
| 2024-03-12 | 15.200 | 15.640 | 15.140 | 15.480 | 15.062 | 108,759 |
| 2024-03-11 | 14.860 | 15.420 | 14.860 | 15.280 | 14.867 | 51,392 |
| 2024-03-08 | 15.440 | 15.500 | 14.800 | 15.460 | 15.042 | 102,819 |
| 2024-03-07 | 14.900 | 15.580 | 14.600 | 15.380 | 14.964 | 237,585 |
| 2024-03-06 | 14.340 | 14.480 | 14.000 | 14.380 | 13.991 | 236,235 |
| 2024-03-05 | 14.360 | 14.500 | 14.080 | 14.340 | 13.952 | 174,052 |
| 2024-03-04 | 14.500 | 14.800 | 14.100 | 14.380 | 13.991 | 181,771 |
| 2024-03-01 | 14.200 | 14.540 | 14.180 | 14.380 | 13.991 | 60,200 |
| 2024-02-29 | 14.560 | 14.980 | 13.900 | 14.100 | 13.719 | 203,075 |
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.