Vicore Pharma Holding AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	18.140	18.260	17.480	17.560	17.085	111,703
2023-06-15	18.180	18.440	18.000	18.060	17.572	109,302
2023-06-14	18.500	19.100	18.100	18.180	17.689	184,712
2023-06-13	18.240	18.720	18.000	18.180	17.689	233,824
2023-06-12	18.440	18.440	17.400	18.240	17.747	348,011
2023-06-09	17.600	20.650	17.600	18.460	17.961	1,371,760
2023-06-08	17.000	17.080	16.600	16.960	16.502	191,778
2023-06-07	17.440	17.480	16.960	16.980	16.521	195,890
2023-06-05	17.500	17.780	16.820	17.480	17.008	167,770
2023-06-02	17.700	17.880	17.000	17.460	16.988	188,139
2023-06-01	18.680	18.820	17.220	17.660	17.183	236,897
2023-05-31	16.820	19.020	16.500	18.680	18.175	469,488
2023-05-30	18.400	18.400	17.060	17.100	16.638	458,230
2023-05-29	20.000	20.000	17.760	18.400	17.903	633,150
2023-05-26	20.550	21.350	19.680	20.000	19.460	431,783
2023-05-25	21.000	21.550	20.250	20.550	19.995	224,234
2023-05-24	22.900	22.900	20.800	20.850	20.287	450,084
2023-05-23	24.000	24.800	22.800	23.350	22.719	432,191
2023-05-22	26.050	26.250	22.000	24.200	23.546	1,025,723
2023-05-19	25.550	25.800	22.700	24.600	23.935	750,594
2023-05-17	25.250	26.900	25.000	25.500	24.811	369,835
2023-05-16	24.650	25.700	24.650	25.250	24.568	384,404
2023-05-15	24.150	25.000	24.000	24.500	23.838	262,547
2023-05-12	24.050	24.350	23.600	24.000	23.351	124,347
2023-05-11	24.200	25.650	23.500	23.700	23.060	296,964
2023-05-10	23.200	24.350	22.350	24.050	23.400	397,468
2023-05-09	23.150	23.750	22.150	23.100	22.476	399,876
2023-05-08	20.650	23.200	20.400	23.150	22.524	549,577
2023-05-05	19.720	20.400	19.600	20.400	19.849	98,206
2023-05-04	19.500	20.000	18.680	19.500	18.973	103,210
2023-05-03	21.000	21.150	19.500	19.500	18.973	275,644
2023-05-02	19.380	21.450	19.380	20.650	20.092	396,431
2023-04-28	19.200	19.380	18.580	19.160	18.642	67,667
2023-04-27	18.400	19.200	18.280	19.200	18.681	69,214
2023-04-26	19.300	19.300	18.400	18.540	18.039	92,892
2023-04-25	18.720	19.620	18.720	18.960	18.448	78,553
2023-04-24	19.620	19.720	18.660	18.720	18.214	158,431
2023-04-21	19.340	19.660	18.900	19.620	19.090	151,686
2023-04-20	18.600	19.280	18.520	19.280	18.759	157,842
2023-04-19	19.220	19.220	18.260	18.500	18.000	129,806
2023-04-18	19.640	19.800	18.720	19.240	18.720	164,917
2023-04-17	19.900	20.300	19.140	19.600	19.070	142,285
2023-04-14	20.450	20.550	19.560	19.900	19.362	189,390
2023-04-13	21.300	21.300	20.400	20.400	19.849	237,047
2023-04-12	21.200	21.400	20.150	21.400	20.822	528,583
2023-04-11	20.500	21.450	20.150	21.100	20.530	738,283
2023-04-06	19.680	21.000	19.460	19.880	19.343	699,494
2023-04-05	17.000	19.060	16.780	19.040	18.525	857,818
2023-04-04	17.520	17.660	16.700	16.800	16.346	195,368
2023-04-03	18.400	18.840	16.620	17.500	17.027	392,962
2023-03-31	18.000	19.420	17.860	18.360	17.864	619,554
2023-03-30	16.300	18.560	16.300	17.360	16.891	439,895
2023-03-29	15.540	17.300	15.540	16.260	15.821	710,036
2023-03-28	14.720	14.940	14.520	14.780	14.381	46,533
2023-03-27	14.800	15.040	14.520	14.780	14.381	84,420
2023-03-24	14.620	14.920	14.420	14.800	14.400	61,751
2023-03-23	14.440	14.780	14.240	14.660	14.264	85,396
2023-03-22	14.320	14.720	14.200	14.300	13.914	66,978
2023-03-21	14.420	15.040	14.320	14.320	13.933	118,843
2023-03-20	14.620	14.660	14.020	14.420	14.030	117,402

← NewerPage 15 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.