Vicore Pharma Holding AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	14.600	15.380	14.600	15.380	14.964	54,510
2023-11-30	15.080	15.100	14.780	14.980	14.575	32,579
2023-11-29	14.620	15.400	14.620	15.300	14.887	44,464
2023-11-28	14.820	14.980	14.580	14.840	14.439	20,744
2023-11-27	15.400	15.680	14.700	14.820	14.420	41,707
2023-11-24	14.780	15.400	14.580	15.400	14.984	47,260
2023-11-23	15.900	15.900	14.180	14.640	14.244	74,879
2023-11-22	15.560	16.000	15.260	15.900	15.470	44,201
2023-11-21	15.000	16.320	15.000	15.560	15.140	118,351
2023-11-20	13.760	15.000	13.600	14.980	14.575	93,458
2023-11-17	13.460	14.180	13.460	13.900	13.524	43,186
2023-11-16	14.000	14.000	13.420	13.460	13.096	59,592
2023-11-15	13.740	14.100	13.740	14.040	13.661	58,691
2023-11-14	13.580	13.840	13.520	13.740	13.369	33,081
2023-11-13	13.200	13.760	13.200	13.580	13.213	29,635
2023-11-10	13.520	13.520	13.040	13.200	12.843	19,328
2023-11-09	13.280	13.280	13.040	13.200	12.843	50,700
2023-11-08	13.300	13.500	13.100	13.280	12.921	53,013
2023-11-07	13.300	13.480	13.100	13.300	12.941	60,722
2023-11-06	13.700	13.700	13.140	13.300	12.941	25,429
2023-11-03	13.260	13.960	13.260	13.700	13.330	55,316
2023-11-02	12.580	13.260	12.500	13.200	12.843	45,137
2023-11-01	12.900	13.200	12.360	12.720	12.376	97,906
2023-10-31	13.200	13.220	12.700	12.900	12.551	64,342
2023-10-30	13.120	13.280	12.520	13.220	12.863	77,345
2023-10-27	12.480	13.460	12.400	13.260	12.902	230,059
2023-10-26	13.880	14.160	13.600	14.080	13.700	47,276
2023-10-25	14.240	15.060	13.780	14.000	13.622	37,460
2023-10-24	14.020	14.500	13.920	14.240	13.855	61,304
2023-10-23	14.260	14.340	13.900	14.120	13.738	55,353
2023-10-20	14.260	14.660	14.000	14.240	13.855	90,672
2023-10-19	14.120	14.500	14.120	14.300	13.914	52,785
2023-10-18	14.200	14.780	14.200	14.560	14.167	64,998
2023-10-17	14.220	14.660	14.100	14.360	13.972	35,233
2023-10-16	14.720	14.840	14.140	14.200	13.816	107,147
2023-10-13	15.300	15.300	14.800	14.840	14.439	77,796
2023-10-12	15.360	15.400	14.840	15.380	14.964	95,447
2023-10-11	15.140	15.400	14.820	15.400	14.984	71,868
2023-10-10	15.000	15.160	14.720	15.160	14.750	61,217
2023-10-09	14.740	15.020	14.280	15.000	14.595	85,345
2023-10-06	14.560	14.900	14.400	14.740	14.342	90,262
2023-10-05	14.480	14.980	14.400	14.580	14.186	72,189
2023-10-04	15.320	15.320	14.700	14.740	14.342	31,975
2023-10-03	15.240	15.380	15.080	15.320	14.906	38,141
2023-10-02	15.300	15.400	15.060	15.240	14.828	53,526
2023-09-29	15.100	15.760	15.100	15.300	14.887	52,576
2023-09-28	15.380	15.400	15.040	15.220	14.809	37,783
2023-09-27	15.220	15.560	15.200	15.440	15.023	42,682
2023-09-26	15.200	15.400	15.040	15.340	14.925	63,228
2023-09-25	16.440	16.440	15.160	15.360	14.945	217,799
2023-09-22	16.300	16.800	16.000	16.440	15.996	111,999
2023-09-21	15.800	16.780	15.200	16.320	15.879	99,619
2023-09-20	15.000	16.020	15.000	16.020	15.587	90,845
2023-09-19	14.300	15.180	14.300	15.180	14.770	89,255
2023-09-18	14.620	14.660	14.400	14.600	14.205	58,298
2023-09-15	14.940	14.960	14.440	14.640	14.244	78,411
2023-09-14	14.400	14.940	14.120	14.940	14.536	94,027
2023-09-13	14.420	14.680	14.140	14.260	13.875	54,984
2023-09-12	14.860	14.860	14.420	14.420	14.030	50,648
2023-09-11	15.000	15.000	14.680	14.860	14.458	22,338

← NewerPage 13 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.