Vicore Pharma Holding AB (publ) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	14.000	14.600	13.780	14.440	14.050	183,951
2024-02-27	14.000	14.000	13.520	14.000	13.622	106,220
2024-02-26	13.800	13.800	13.360	13.580	13.213	169,864
2024-02-23	13.820	14.040	13.800	13.900	13.524	59,479
2024-02-22	13.880	14.040	13.780	13.820	13.447	117,066
2024-02-21	14.400	14.400	13.920	13.920	13.544	111,792
2024-02-20	14.440	14.520	14.060	14.400	14.011	54,506
2024-02-19	14.440	14.540	14.220	14.440	14.050	32,795
2024-02-16	14.520	14.520	14.100	14.440	14.050	128,915
2024-02-15	15.480	15.480	14.300	14.520	14.128	157,352
2024-02-14	14.700	15.080	14.700	14.980	14.575	86,449
2024-02-13	15.400	15.720	14.640	14.700	14.303	223,090
2024-02-12	15.100	15.480	14.660	15.400	14.984	244,420
2024-02-09	15.040	15.860	14.640	15.100	14.692	827,431
2024-02-08	13.200	13.280	12.940	13.040	12.688	79,725
2024-02-07	13.280	13.420	13.100	13.200	12.843	113,264
2024-02-06	12.880	13.380	12.880	13.280	12.921	83,900
2024-02-05	13.160	13.380	12.840	12.880	12.532	98,822
2024-02-02	13.220	13.400	13.020	13.160	12.804	125,563
2024-02-01	13.480	13.600	13.240	13.300	12.941	208,240
2024-01-31	13.120	13.580	13.120	13.500	13.135	108,461
2024-01-30	13.180	13.320	13.120	13.120	12.765	130,340
2024-01-29	13.560	13.680	13.140	13.280	12.921	105,508
2024-01-26	13.240	13.560	13.120	13.480	13.116	101,801
2024-01-25	13.300	13.500	13.060	13.260	12.902	81,928
2024-01-24	13.620	13.700	13.200	13.340	12.980	181,572
2024-01-23	13.880	14.080	13.520	13.700	13.330	107,857
2024-01-22	14.800	14.800	13.840	13.880	13.505	103,762
2024-01-19	14.780	14.780	14.060	14.600	14.205	70,532
2024-01-18	13.720	14.580	13.720	14.360	13.972	207,627
2024-01-17	13.800	13.920	13.700	13.740	13.369	89,814
2024-01-16	14.000	14.100	13.700	13.800	13.427	99,016
2024-01-15	14.200	14.360	14.000	14.140	13.758	161,270
2024-01-12	14.220	14.300	14.020	14.200	13.816	81,263
2024-01-11	14.480	14.580	14.220	14.220	13.836	39,260
2024-01-10	14.900	14.940	14.480	14.720	14.322	76,465
2024-01-09	14.340	14.820	14.340	14.660	14.264	110,323
2024-01-08	14.320	14.460	14.000	14.460	14.069	113,019
2024-01-05	14.680	14.680	14.320	14.320	13.933	8,505
2024-01-04	14.980	15.740	14.360	14.680	14.283	364,488
2024-01-03	14.040	14.400	14.040	14.320	13.933	80,401
2024-01-02	14.020	14.440	14.000	14.320	13.933	88,018
2023-12-29	14.460	14.460	13.940	14.180	13.797	230,027
2023-12-28	14.640	14.660	14.320	14.460	14.069	81,284
2023-12-27	14.840	15.140	14.620	14.640	14.244	76,708
2023-12-22	14.500	14.900	14.260	14.780	14.381	159,771
2023-12-21	14.580	14.580	14.060	14.380	13.991	130,132
2023-12-20	14.180	14.800	14.180	14.640	14.244	87,311
2023-12-19	14.600	14.900	14.400	14.620	14.225	88,985
2023-12-18	14.900	14.940	14.580	14.900	14.497	41,921
2023-12-15	15.200	15.380	14.700	14.900	14.497	79,826
2023-12-14	14.460	15.280	14.460	15.200	14.789	152,787
2023-12-13	14.960	15.480	13.540	14.040	13.661	282,294
2023-12-12	14.680	15.390	14.680	14.940	14.536	621,306
2023-12-11	14.440	14.700	14.140	14.680	14.283	73,850
2023-12-08	14.200	14.920	14.200	14.440	14.050	102,146
2023-12-07	14.700	14.700	13.860	14.460	14.069	339,979
2023-12-06	15.480	15.480	14.820	14.820	14.420	111,183
2023-12-05	15.200	15.840	15.060	15.500	15.081	126,686
2023-12-04	15.480	15.500	15.000	15.200	14.789	58,562

← NewerPage 12 of 21 · 1,257 trading daysOlder →

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.