Vicore Pharma Holding AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	15.380	15.800	14.820	14.860	14.458	43,265
2023-09-07	14.780	15.160	14.600	14.820	14.420	73,542
2023-09-06	15.240	15.380	14.620	14.780	14.381	184,409
2023-09-05	15.060	15.600	14.900	15.300	14.887	11,790
2023-09-04	15.600	15.860	14.920	15.060	14.653	103,496
2023-09-01	16.160	16.160	15.220	15.580	15.159	65,929
2023-08-31	15.020	15.820	15.020	15.740	15.315	139,822
2023-08-30	14.540	15.000	14.400	14.860	14.458	77,340
2023-08-29	14.780	14.960	14.340	14.540	14.147	147,012
2023-08-28	14.580	15.160	14.500	14.780	14.381	47,663
2023-08-25	14.660	14.960	14.400	14.640	14.244	101,127
2023-08-24	15.160	15.580	14.720	14.820	14.420	144,172
2023-08-23	15.020	15.640	14.960	15.580	15.159	47,300
2023-08-22	15.040	15.300	14.800	15.020	14.614	173,882
2023-08-21	15.200	15.680	15.080	15.300	14.887	143,986
2023-08-18	15.640	15.760	15.220	15.340	14.925	128,170
2023-08-17	16.000	16.720	15.540	15.640	15.217	81,207
2023-08-16	16.380	16.380	15.640	16.000	15.568	99,194
2023-08-15	16.360	16.480	15.940	15.940	15.509	57,089
2023-08-14	16.720	16.720	16.120	16.360	15.918	98,888
2023-08-11	17.120	17.120	16.600	16.620	16.171	120,148
2023-08-10	17.000	17.260	16.760	17.120	16.657	125,644
2023-08-09	17.420	17.620	16.700	16.700	16.249	148,215
2023-08-08	17.300	17.500	16.700	17.420	16.949	195,248
2023-08-07	18.180	18.180	17.280	17.300	16.832	115,004
2023-08-04	17.260	18.200	17.260	18.180	17.689	142,187
2023-08-03	18.020	18.580	17.120	17.240	16.774	314,184
2023-08-02	18.300	18.740	17.720	17.780	17.300	289,401
2023-08-01	18.500	19.020	17.500	18.280	17.786	380,729
2023-07-31	17.100	18.500	17.000	18.420	17.922	547,390
2023-07-28	17.040	17.600	16.840	16.920	16.463	601,358
2023-07-27	16.500	17.320	15.900	16.900	16.443	1,185,811
2023-07-26	15.740	17.480	15.320	16.320	15.879	1,233,974
2023-07-25	15.600	15.740	15.020	15.740	15.315	238,923
2023-07-24	15.120	15.920	14.900	15.600	15.178	349,081
2023-07-21	15.000	15.460	14.800	15.120	14.711	230,321
2023-07-20	15.480	16.040	14.840	15.000	14.595	197,972
2023-07-19	14.520	15.300	14.520	15.260	14.848	197,437
2023-07-18	14.800	14.880	14.400	14.520	14.128	258,122
2023-07-17	15.260	15.260	14.740	14.800	14.400	131,847
2023-07-14	15.440	15.640	15.020	15.260	14.848	125,367
2023-07-13	15.220	15.940	15.000	15.440	15.023	282,440
2023-07-12	15.220	15.840	15.060	15.220	14.809	65,962
2023-07-11	15.000	15.460	14.920	15.220	14.809	72,495
2023-07-10	15.780	15.780	15.000	15.200	14.789	130,066
2023-07-07	15.880	15.900	15.560	15.780	15.354	70,108
2023-07-06	16.840	16.840	15.700	15.880	15.451	162,132
2023-07-05	16.260	16.960	15.960	16.840	16.385	171,818
2023-07-04	16.260	16.880	16.040	16.260	15.821	65,606
2023-07-03	16.760	16.860	15.840	16.260	15.821	226,366
2023-06-30	17.140	17.500	16.820	17.120	16.657	110,647
2023-06-29	16.820	17.380	16.820	17.140	16.677	18,498
2023-06-28	16.360	17.000	16.140	16.820	16.365	91,846
2023-06-27	17.040	17.320	16.240	16.320	15.879	175,480
2023-06-26	16.800	17.420	15.440	16.680	16.229	223,940
2023-06-22	16.920	18.660	16.500	16.800	16.346	124,488
2023-06-21	17.000	17.480	16.800	16.920	16.463	88,725
2023-06-20	17.020	17.240	16.820	16.820	16.365	59,739
2023-06-19	17.560	17.580	16.860	17.020	16.560	120,317
2023-06-16	18.140	18.260	17.480	17.560	17.085	111,703

← NewerPage 14 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.