Vicore Pharma Holding AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	21.500	26.350	21.250	26.200	25.492	957,592
2022-09-27	22.100	22.500	21.350	22.000	21.405	376,157
2022-09-26	22.300	22.750	21.800	22.000	21.405	228,431
2022-09-23	22.500	22.750	21.450	22.450	21.843	452,354
2022-09-22	24.000	24.550	22.350	22.500	21.892	645,160
2022-09-21	22.450	24.800	22.300	23.900	23.254	652,758
2022-09-20	23.500	24.250	22.000	22.500	21.892	633,557
2022-09-19	26.000	26.700	23.000	23.200	22.573	852,111
2022-09-16	26.450	28.400	26.000	26.300	25.589	1,879,050
2022-09-15	34.000	35.250	32.000	32.100	31.232	474,466
2022-09-14	33.150	34.000	32.500	33.800	32.887	252,944
2022-09-13	32.300	33.700	31.400	33.600	32.692	525,543
2022-09-12	32.300	32.700	30.850	31.200	30.357	190,649
2022-09-09	32.400	32.900	31.550	32.250	31.378	203,872
2022-09-08	31.700	32.750	31.350	32.300	31.427	439,793
2022-09-07	33.000	34.400	30.550	31.000	30.162	989,361
2022-09-06	33.100	35.450	31.100	31.850	30.989	596,001
2022-09-05	33.850	33.850	32.150	32.750	31.865	179,810
2022-09-02	30.950	34.550	29.900	34.200	33.276	483,728
2022-09-01	29.000	31.000	28.000	30.950	30.114	394,736
2022-08-31	28.900	30.100	28.750	29.200	28.411	181,640
2022-08-30	29.050	29.700	28.650	28.900	28.119	142,020
2022-08-29	27.550	28.850	26.600	28.650	27.876	275,524
2022-08-26	28.750	29.150	27.800	27.900	27.146	123,620
2022-08-25	31.150	31.150	28.550	28.600	27.827	236,279
2022-08-24	30.000	30.600	29.700	29.900	29.092	162,012
2022-08-23	31.250	31.300	29.950	30.050	29.238	226,672
2022-08-22	31.600	33.050	31.100	31.350	30.503	180,940
2022-08-19	33.400	33.600	31.250	31.750	30.892	243,294
2022-08-18	31.900	33.100	30.700	32.750	31.865	307,857
2022-08-17	29.100	31.400	29.050	31.350	30.503	376,797
2022-08-16	28.800	29.600	28.350	29.050	28.265	188,797
2022-08-15	29.200	29.650	28.300	28.800	28.022	155,053
2022-08-12	29.150	29.700	28.950	29.150	28.362	149,809
2022-08-11	28.850	29.650	28.600	29.150	28.362	204,103
2022-08-10	29.700	29.700	28.250	28.800	28.022	147,683
2022-08-09	29.800	30.100	28.700	29.450	28.654	185,740
2022-08-08	30.500	31.400	29.750	29.800	28.995	206,933
2022-08-05	32.100	32.600	30.150	30.400	29.578	165,215
2022-08-04	31.400	32.650	30.400	32.100	31.232	188,234
2022-08-03	30.300	31.950	30.250	31.250	30.405	254,917
2022-08-02	30.800	31.000	29.500	30.250	29.432	119,610
2022-08-01	29.100	31.650	29.100	30.750	29.919	354,051
2022-07-29	28.300	29.500	27.950	28.800	28.022	165,333
2022-07-28	28.550	29.000	27.750	27.900	27.146	148,882
2022-07-27	28.350	29.350	28.000	28.450	27.681	144,079
2022-07-26	29.450	30.000	28.050	28.300	27.535	134,314
2022-07-25	28.100	30.300	27.900	29.450	28.654	312,751
2022-07-22	28.000	28.950	27.250	28.100	27.341	129,709
2022-07-21	26.600	28.000	26.450	28.000	27.243	98,021
2022-07-20	26.500	27.000	25.800	26.600	25.881	106,477
2022-07-19	25.900	26.800	25.800	26.400	25.687	104,373
2022-07-18	25.750	26.850	25.700	25.900	25.200	85,792
2022-07-15	25.800	26.000	25.150	25.750	25.054	167,605
2022-07-14	26.100	26.400	25.350	26.150	25.443	123,386
2022-07-13	26.350	26.500	25.400	26.100	25.395	144,249
2022-07-12	26.400	26.400	25.300	26.350	25.638	160,252
2022-07-11	26.750	27.400	26.200	26.600	25.881	59,740
2022-07-08	28.000	28.450	26.600	26.700	25.978	352,564
2022-07-07	26.400	28.000	26.050	28.000	27.243	92,758

← NewerPage 18 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.