Vicore Pharma Holding AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	16.340	17.260	16.320	17.060	16.599	155,350
2022-01-11	15.980	16.500	15.520	16.340	15.898	115,268
2022-01-10	16.500	16.500	15.520	15.980	15.548	312,746
2022-01-07	18.040	18.280	15.700	16.200	15.762	1,512,654
2022-01-05	16.000	18.360	16.000	17.800	17.319	1,329,741
2022-01-04	15.180	15.660	14.840	15.100	14.692	356,812
2022-01-03	14.400	15.140	13.920	15.140	14.731	110,861
2021-12-30	13.920	14.000	13.500	13.920	13.544	124,521
2021-12-29	13.820	13.920	13.300	13.920	13.544	70,360
2021-12-28	14.120	14.180	13.760	13.820	13.447	301,320
2021-12-27	13.320	14.220	13.060	14.120	13.738	154,636
2021-12-23	13.280	13.600	13.140	13.320	12.960	195,264
2021-12-22	12.720	13.500	12.700	13.280	12.921	264,024
2021-12-21	13.160	13.580	12.700	12.800	12.454	199,830
2021-12-20	13.420	13.580	12.840	13.420	13.057	147,258
2021-12-17	13.700	13.700	12.640	13.420	13.057	476,889
2021-12-16	13.380	13.960	13.380	13.620	13.252	135,485
2021-12-15	13.900	14.000	13.180	13.380	13.018	196,072
2021-12-14	14.500	14.940	13.880	13.900	13.524	347,562
2021-12-13	15.060	15.060	14.320	14.580	14.186	101,608
2021-12-10	14.940	15.300	14.940	15.060	14.653	125,856
2021-12-09	15.620	15.960	15.060	15.580	15.159	78,809
2021-12-08	14.980	15.620	14.800	15.620	15.198	297,517
2021-12-07	14.960	15.180	14.620	14.980	14.575	155,044
2021-12-06	15.060	15.060	14.360	14.960	14.556	214,039
2021-12-03	15.860	15.860	14.940	15.060	14.653	374,992
2021-12-02	16.600	16.800	15.860	16.080	15.645	287,358
2021-12-01	17.400	17.700	16.720	16.880	16.424	156,134
2021-11-30	16.620	17.400	16.200	17.400	16.930	163,055
2021-11-29	17.500	17.560	16.300	16.620	16.171	100,745
2021-11-26	16.700	17.860	16.300	17.300	16.832	157,245
2021-11-25	16.600	17.300	16.460	16.620	16.171	87,911
2021-11-24	16.640	17.300	16.440	16.440	15.996	96,684
2021-11-23	17.200	17.200	16.600	16.640	16.190	80,675
2021-11-22	17.540	17.640	16.980	17.200	16.735	77,233
2021-11-19	17.780	17.780	17.200	17.540	17.066	45,293
2021-11-18	17.940	17.960	17.320	17.760	17.280	65,355
2021-11-17	16.600	17.800	16.600	17.800	17.319	155,339
2021-11-16	17.000	17.240	16.840	16.860	16.404	134,051
2021-11-15	16.920	17.940	16.900	17.040	16.580	142,169
2021-11-12	17.140	17.380	16.680	17.020	16.560	212,118
2021-11-11	17.160	17.420	16.960	17.140	16.677	86,556
2021-11-10	17.500	17.960	17.120	17.160	16.696	40,946
2021-11-09	17.220	17.760	17.220	17.500	17.027	140,902
2021-11-08	18.180	18.180	17.280	17.840	17.358	94,648
2021-11-05	18.000	18.400	17.860	18.200	17.708	80,650
2021-11-04	17.620	18.000	17.000	18.000	17.514	131,433
2021-11-03	18.200	19.380	17.600	17.620	17.144	495,976
2021-11-02	17.980	18.400	17.000	18.180	17.689	394,716
2021-11-01	18.000	18.000	17.080	17.080	16.618	152,030
2021-10-29	17.500	17.980	17.500	17.720	17.241	160,528
2021-10-28	17.280	17.640	16.800	17.400	16.930	158,718
2021-10-27	18.180	18.700	17.240	17.320	16.852	352,197
2021-10-26	18.900	18.900	18.020	18.520	18.020	52,709
2021-10-25	19.480	19.500	18.300	18.640	18.136	169,022
2021-10-22	18.640	19.080	18.420	18.660	18.156	40,475
2021-10-21	18.960	19.400	18.600	18.760	18.253	86,483

← NewerPage 21 of 21 · 1,257 trading days

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.