Vicore Pharma Holding AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-22	17.800	18.060	17.400	17.780	17.300	168,235
2022-12-21	18.160	18.160	17.720	17.840	17.358	156,279
2022-12-20	18.720	19.220	17.900	18.040	17.552	512,809
2022-12-19	18.340	18.580	18.000	18.000	17.514	152,091
2022-12-16	18.600	18.820	18.220	18.520	18.020	189,943
2022-12-15	18.800	19.720	18.280	18.880	18.370	367,381
2022-12-14	19.140	19.140	18.620	18.900	18.389	211,805
2022-12-13	19.200	19.420	18.700	19.160	18.642	376,066
2022-12-12	19.320	19.720	18.700	19.200	18.681	263,224
2022-12-09	19.380	20.150	19.280	19.400	18.876	471,551
2022-12-08	20.500	20.900	19.260	19.380	18.856	1,186,373
2022-12-07	22.050	22.650	21.550	21.900	21.308	115,193
2022-12-06	23.050	23.200	21.850	22.050	21.454	182,400
2022-12-05	24.050	24.500	23.150	23.250	22.622	187,863
2022-12-02	24.400	24.500	23.700	24.000	23.351	175,304
2022-12-01	23.950	24.850	23.500	24.250	23.595	214,526
2022-11-30	26.200	26.300	23.750	23.800	23.157	363,674
2022-11-29	27.100	27.600	26.100	26.200	25.492	168,998
2022-11-28	27.750	27.750	26.850	27.500	26.757	91,569
2022-11-25	27.050	27.500	26.650	27.500	26.757	126,193
2022-11-24	26.900	27.200	26.250	27.100	26.368	155,926
2022-11-23	27.000	27.000	26.200	26.650	25.930	124,926
2022-11-22	26.800	27.150	26.650	26.800	26.076	170,187
2022-11-21	27.000	27.150	26.500	27.000	26.270	86,415
2022-11-18	26.350	27.000	26.300	27.000	26.270	128,567
2022-11-17	26.300	26.700	25.900	26.350	25.638	187,277
2022-11-16	26.250	26.600	25.900	26.350	25.638	148,417
2022-11-15	26.300	26.700	25.850	26.300	25.589	182,404
2022-11-14	26.500	26.950	25.450	26.350	25.638	332,110
2022-11-11	28.600	28.900	26.200	26.500	25.784	594,969
2022-11-10	29.000	29.000	27.450	28.600	27.827	294,748
2022-11-09	28.650	29.200	28.500	29.000	28.216	129,486
2022-11-08	28.950	29.200	28.100	29.050	28.265	349,713
2022-11-07	32.800	33.200	28.550	29.200	28.411	1,074,242
2022-11-04	34.500	35.000	29.800	31.450	30.600	1,242,625
2022-11-03	29.000	29.300	27.500	28.500	27.730	269,458
2022-11-02	29.200	29.200	28.500	29.200	28.411	145,302
2022-11-01	29.950	30.750	29.050	29.500	28.703	246,459
2022-10-31	30.150	30.300	29.400	29.950	29.141	91,385
2022-10-28	29.000	30.400	28.800	29.800	28.995	140,156
2022-10-27	28.850	31.800	28.350	29.650	28.849	485,628
2022-10-26	28.200	29.400	27.950	29.000	28.216	109,165
2022-10-25	28.350	28.600	27.750	28.200	27.438	50,520
2022-10-24	28.000	28.400	27.050	28.350	27.584	183,359
2022-10-21	28.200	28.350	27.200	28.100	27.341	93,962
2022-10-20	28.200	28.350	27.300	28.200	27.438	209,062
2022-10-19	28.950	29.100	27.850	28.500	27.730	136,044
2022-10-18	28.800	29.600	28.650	28.800	28.022	99,042
2022-10-17	28.000	28.800	27.800	28.800	28.022	130,471
2022-10-14	29.500	29.500	27.500	28.000	27.243	252,806
2022-10-13	29.000	29.000	27.200	28.750	27.973	219,839
2022-10-12	29.600	30.650	28.650	29.000	28.216	307,899
2022-10-11	28.950	29.850	28.200	29.150	28.362	266,034
2022-10-10	31.750	31.850	28.700	29.200	28.411	407,154
2022-10-07	32.450	33.550	31.600	32.300	31.427	240,094
2022-10-06	32.850	34.600	31.600	32.450	31.573	561,749
2022-10-05	31.500	32.700	30.750	32.700	31.816	352,377
2022-10-04	30.100	32.600	30.100	31.500	30.649	459,831
2022-10-03	28.950	31.200	28.200	29.800	28.995	568,160
2022-09-30	29.100	29.100	27.100	28.950	28.168	477,447

← NewerPage 17 of 22 · 1,263 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.