Vicore Pharma Holding AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	14.100	14.900	14.100	14.700	14.303	119,422
2023-03-16	14.240	14.600	14.240	14.600	14.205	52,707
2023-03-15	14.400	14.680	14.100	14.360	13.972	113,729
2023-03-14	14.180	14.960	14.180	14.840	14.439	84,799
2023-03-13	14.220	14.220	13.560	14.180	13.797	114,653
2023-03-10	14.000	14.520	13.900	14.220	13.836	462,439
2023-03-09	14.300	14.600	14.040	14.420	14.030	66,919
2023-03-08	14.260	14.320	14.100	14.260	13.875	53,719
2023-03-07	15.240	15.240	14.200	14.280	13.894	151,640
2023-03-06	14.500	15.180	14.040	15.040	14.634	257,481
2023-03-03	14.200	14.460	13.740	14.400	14.011	102,743
2023-03-02	15.040	15.040	13.920	13.980	13.602	316,065
2023-03-01	14.180	15.440	14.180	14.840	14.439	401,937
2023-02-28	14.280	14.280	13.500	14.000	13.622	310,759
2023-02-27	14.400	14.500	14.020	14.300	13.914	153,286
2023-02-24	14.520	14.820	14.120	14.400	14.011	146,830
2023-02-23	14.480	14.740	14.180	14.520	14.128	135,492
2023-02-22	14.900	14.900	14.140	14.460	14.069	264,094
2023-02-21	14.820	15.260	14.700	14.880	14.478	142,080
2023-02-20	15.080	15.140	14.660	14.820	14.420	125,328
2023-02-17	15.200	15.500	14.920	15.020	14.614	174,037
2023-02-16	15.480	15.660	15.220	15.300	14.887	182,581
2023-02-15	15.300	15.740	15.200	15.520	15.101	200,600
2023-02-14	15.660	15.800	15.200	15.340	14.925	213,606
2023-02-13	15.500	15.820	15.260	15.800	15.373	171,618
2023-02-10	15.920	16.000	15.340	15.480	15.062	471,521
2023-02-09	16.020	16.200	15.900	16.000	15.568	199,608
2023-02-08	16.260	16.400	15.940	16.000	15.568	423,137
2023-02-07	16.080	16.360	15.800	16.180	15.743	850,211
2023-02-06	16.700	16.700	15.800	16.020	15.587	511,616
2023-02-03	16.800	17.160	16.440	16.740	16.288	218,037
2023-02-02	16.640	17.120	16.520	16.800	16.346	254,102
2023-02-01	17.140	17.160	16.660	16.660	16.210	292,897
2023-01-31	17.100	17.760	17.000	17.260	16.794	166,119
2023-01-30	17.840	17.860	17.080	17.100	16.638	241,329
2023-01-27	18.380	18.680	17.820	17.860	17.377	179,829
2023-01-26	18.600	19.000	18.060	18.380	17.883	307,159
2023-01-25	18.260	18.500	17.960	18.180	17.689	163,899
2023-01-24	18.900	19.140	18.040	18.360	17.864	331,098
2023-01-23	19.260	19.500	18.740	19.140	18.623	174,998
2023-01-20	19.900	20.050	19.160	19.220	18.701	216,864
2023-01-19	19.960	20.450	19.240	19.800	19.265	355,230
2023-01-18	21.100	21.250	20.050	20.050	19.508	372,569
2023-01-17	22.150	22.250	20.550	20.950	20.384	406,384
2023-01-16	21.500	22.650	21.250	21.950	21.357	655,556
2023-01-13	21.100	21.950	21.000	21.400	20.822	720,854
2023-01-12	21.000	21.400	20.400	20.850	20.287	607,923
2023-01-11	20.000	21.100	19.860	20.750	20.189	606,609
2023-01-10	19.880	20.300	19.400	19.920	19.382	350,501
2023-01-09	19.840	20.400	19.500	19.880	19.343	503,205
2023-01-05	19.400	20.450	18.620	19.480	18.954	477,716
2023-01-04	18.700	19.400	18.340	18.900	18.389	427,453
2023-01-03	18.000	19.460	17.980	18.560	18.058	239,952
2023-01-02	17.700	18.160	17.440	17.780	17.300	104,934
2022-12-30	18.200	18.300	17.680	17.900	17.416	116,524
2022-12-29	17.380	18.380	17.040	18.200	17.708	155,262
2022-12-28	17.580	17.580	17.120	17.380	16.910	156,817
2022-12-27	18.180	18.180	17.520	17.600	17.124	137,042
2022-12-23	17.560	18.300	17.480	18.180	17.689	137,267
2022-12-22	17.800	18.060	17.400	17.780	17.300	168,235

← NewerPage 16 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.