Vicore Pharma Holding AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	26.850	27.550	25.950	26.750	26.027	149,161
2022-07-05	26.950	27.800	25.750	26.850	26.124	62,466
2022-07-04	26.150	27.450	26.050	26.950	26.222	102,658
2022-07-01	26.400	27.100	25.650	26.150	25.443	120,558
2022-06-30	26.850	26.850	25.800	26.400	25.687	104,549
2022-06-29	26.900	27.050	26.150	26.850	26.124	140,165
2022-06-28	27.800	28.200	26.900	27.400	26.660	165,917
2022-06-27	29.500	30.600	27.550	27.850	27.097	277,413
2022-06-23	29.600	29.650	28.000	29.200	28.411	194,180
2022-06-22	32.000	32.000	28.850	29.650	28.849	424,979
2022-06-21	31.950	33.900	31.950	32.500	31.622	221,006
2022-06-20	30.600	31.850	29.650	31.600	30.746	111,727
2022-06-17	30.350	31.800	29.850	30.600	29.773	245,966
2022-06-16	31.650	31.900	28.750	30.250	29.432	395,236
2022-06-15	32.100	32.200	28.650	29.800	28.995	435,252
2022-06-14	32.200	34.150	30.700	31.350	30.503	442,181
2022-06-13	34.000	35.850	31.800	31.900	31.038	647,794
2022-06-10	36.450	36.900	34.450	34.850	33.908	456,907
2022-06-09	35.550	37.450	34.150	36.950	35.951	779,760
2022-06-08	31.700	35.450	31.350	35.250	34.297	901,514
2022-06-07	31.350	31.950	30.250	31.650	30.795	268,428
2022-06-03	30.700	32.000	29.700	31.350	30.503	688,055
2022-06-02	29.400	30.000	27.800	29.600	28.800	256,450
2022-06-01	30.900	31.600	28.400	29.400	28.605	806,944
2022-05-31	29.350	33.650	29.150	30.900	30.065	1,082,649
2022-05-30	32.000	32.350	28.800	29.350	28.557	702,119
2022-05-27	29.550	32.500	29.550	31.350	30.503	1,062,052
2022-05-25	28.750	30.000	27.650	29.050	28.265	559,960
2022-05-24	25.000	29.600	24.700	28.500	27.730	1,066,642
2022-05-23	24.000	25.200	23.050	25.000	24.324	343,294
2022-05-20	21.750	24.500	21.750	23.250	22.622	316,329
2022-05-19	22.050	22.200	21.150	21.750	21.162	364,929
2022-05-18	25.600	25.600	22.550	22.600	21.989	932,319
2022-05-17	22.000	25.950	20.700	25.500	24.811	2,795,002
2022-05-16	18.960	19.280	18.560	18.680	18.175	169,797
2022-05-13	19.200	19.500	18.660	18.980	18.467	172,402
2022-05-12	18.680	19.220	18.280	19.200	18.681	148,420
2022-05-11	18.620	19.080	18.540	19.060	18.545	158,060
2022-05-10	19.200	19.440	18.520	18.600	18.097	161,071
2022-05-09	19.680	19.680	19.080	19.200	18.681	165,984
2022-05-06	19.640	20.000	19.420	19.820	19.284	264,117
2022-05-05	22.000	22.000	20.000	20.050	19.508	251,595
2022-05-04	22.950	23.100	21.700	22.000	21.405	185,311
2022-05-03	24.000	24.000	22.700	22.700	22.087	142,308
2022-05-02	23.850	24.000	23.000	24.000	23.351	149,560
2022-04-29	22.600	23.850	22.600	23.850	23.205	116,944
2022-04-28	24.000	24.000	22.500	22.500	21.892	373,095
2022-04-27	22.450	23.400	22.350	23.350	22.719	505,931
2022-04-26	22.750	23.450	22.400	22.450	21.843	355,782
2022-04-25	22.700	23.350	22.600	23.000	22.378	482,599
2022-04-22	24.750	24.800	23.450	23.450	22.816	541,265
2022-04-21	26.850	27.000	24.950	24.950	24.276	571,958
2022-04-20	27.900	28.200	26.650	26.850	26.124	343,407
2022-04-19	26.200	27.900	25.200	27.800	27.049	316,552
2022-04-14	26.050	26.350	25.950	26.200	25.492	55,919
2022-04-13	26.000	26.600	25.600	26.150	25.443	232,604
2022-04-12	25.100	26.250	25.000	25.950	25.249	320,373
2022-04-11	24.200	25.250	23.850	25.150	24.470	373,147
2022-04-08	24.800	25.000	24.100	24.400	23.741	198,241
2022-04-07	22.950	24.900	22.750	24.800	24.130	313,234

← NewerPage 19 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.