Vicore Pharma Holding AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	22.900	23.150	22.350	22.900	22.281	418,394
2022-04-05	22.850	23.800	22.800	22.950	22.330	308,681
2022-04-04	22.750	22.900	22.150	22.900	22.281	188,464
2022-04-01	22.650	23.250	22.300	22.750	22.135	331,257
2022-03-31	22.450	23.150	22.250	22.650	22.038	227,317
2022-03-30	22.250	22.450	21.550	22.300	21.697	295,087
2022-03-29	21.700	22.100	21.400	22.100	21.503	273,875
2022-03-28	21.350	21.650	20.850	21.500	20.919	361,182
2022-03-25	22.000	22.000	20.950	21.300	20.724	270,550
2022-03-24	21.300	23.600	21.300	22.000	21.405	429,399
2022-03-23	21.650	21.900	21.250	21.650	21.065	236,059
2022-03-22	21.550	21.950	21.000	21.650	21.065	287,480
2022-03-21	21.850	22.000	20.850	21.500	20.919	241,061
2022-03-18	19.600	21.700	19.600	21.650	21.065	346,806
2022-03-17	18.500	19.420	18.500	19.400	18.876	287,985
2022-03-16	18.360	19.240	18.260	18.440	17.942	420,183
2022-03-15	18.580	18.580	17.720	18.160	17.669	229,199
2022-03-14	17.860	18.660	17.480	18.400	17.903	87,030
2022-03-11	17.260	18.280	17.260	17.860	17.377	261,971
2022-03-10	17.700	17.840	16.660	17.260	16.794	459,489
2022-03-09	16.480	17.480	16.240	17.420	16.949	362,320
2022-03-08	17.000	17.100	16.100	16.160	15.723	441,805
2022-03-07	17.080	17.200	16.020	16.980	16.521	246,010
2022-03-04	17.400	17.500	16.740	17.120	16.657	299,747
2022-03-03	18.740	19.000	17.600	17.600	17.124	584,827
2022-03-02	18.000	18.760	17.500	18.760	18.253	431,153
2022-03-01	19.120	19.420	17.900	18.340	17.844	536,608
2022-02-28	17.800	20.350	17.360	19.060	18.545	1,140,949
2022-02-25	15.840	16.780	15.580	16.760	16.307	276,953
2022-02-24	16.120	16.260	15.200	15.840	15.412	494,686
2022-02-23	16.880	18.340	16.600	16.920	16.463	316,516
2022-02-22	15.300	16.960	14.900	16.600	16.151	258,953
2022-02-21	14.760	15.760	14.200	15.300	14.887	2,593,369
2022-02-18	14.640	14.980	14.320	14.760	14.361	272,795
2022-02-17	15.540	15.640	14.800	15.000	14.595	423,458
2022-02-16	15.980	16.040	15.340	15.700	15.276	1,424,727
2022-02-15	15.520	16.200	15.320	16.000	15.568	310,185
2022-02-14	15.640	15.700	15.000	15.540	15.120	815,859
2022-02-11	16.380	16.640	15.300	16.060	15.626	1,309,978
2022-02-10	15.500	17.640	15.000	16.260	15.821	3,931,544
2022-02-09	14.000	14.000	12.200	12.360	12.026	811,617
2022-02-08	13.480	13.880	12.980	13.020	12.668	169,593
2022-02-07	13.660	13.800	13.220	13.740	13.369	44,589
2022-02-04	13.580	13.800	13.420	13.740	13.369	36,242
2022-02-03	13.960	14.060	13.220	13.600	13.232	109,990
2022-02-02	14.100	14.380	13.960	14.060	13.680	41,647
2022-02-01	14.400	14.400	13.880	14.180	13.797	51,564
2022-01-31	13.800	14.500	13.220	14.000	13.622	115,296
2022-01-28	13.200	13.800	13.200	13.800	13.427	101,832
2022-01-27	13.300	13.720	13.240	13.700	13.330	84,990
2022-01-26	13.440	13.900	13.160	13.640	13.271	96,162
2022-01-25	14.020	14.940	13.020	13.240	12.882	397,990
2022-01-24	14.940	15.240	13.660	13.720	13.349	230,449
2022-01-21	15.200	15.420	14.680	14.940	14.536	161,910
2022-01-20	15.520	15.680	15.020	15.500	15.081	230,455
2022-01-19	15.480	15.960	15.340	15.800	15.373	33,728
2022-01-18	15.780	15.940	14.820	15.620	15.198	155,150
2022-01-17	15.860	15.860	15.480	15.800	15.373	59,501
2022-01-14	16.080	16.080	15.800	15.860	15.431	78,111
2022-01-13	17.060	17.380	16.160	16.380	15.937	75,062

← NewerPage 20 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.