Vicore Pharma Holding AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 11.700 | 12.000 | 10.820 | 11.080 | 11.080 | 1,551,751 |
| 2025-08-08 | 11.040 | 11.740 | 10.620 | 11.600 | 11.600 | 1,355,219 |
| 2025-08-07 | 10.040 | 11.100 | 10.040 | 11.000 | 11.000 | 1,752,917 |
| 2025-08-06 | 9.600 | 10.500 | 9.600 | 9.930 | 9.930 | 1,917,577 |
| 2025-08-05 | 8.800 | 9.900 | 8.800 | 9.470 | 9.470 | 1,082,848 |
| 2025-08-04 | 8.870 | 9.010 | 8.570 | 8.720 | 8.720 | 324,761 |
| 2025-08-01 | 9.160 | 9.170 | 8.560 | 8.870 | 8.870 | 554,993 |
| 2025-07-31 | 9.400 | 9.720 | 9.160 | 9.160 | 9.160 | 289,712 |
| 2025-07-30 | 9.150 | 9.560 | 9.080 | 9.390 | 9.390 | 500,141 |
| 2025-07-29 | 8.750 | 9.300 | 8.610 | 8.990 | 8.990 | 500,772 |
| 2025-07-28 | 9.060 | 9.060 | 8.560 | 8.560 | 8.560 | 356,622 |
| 2025-07-25 | 8.700 | 9.050 | 8.620 | 8.830 | 8.830 | 411,240 |
| 2025-07-24 | 8.230 | 8.830 | 8.230 | 8.660 | 8.660 | 446,815 |
| 2025-07-23 | 7.860 | 8.220 | 7.860 | 8.200 | 8.200 | 230,768 |
| 2025-07-22 | 7.800 | 7.890 | 7.710 | 7.810 | 7.810 | 73,632 |
| 2025-07-21 | 7.860 | 7.940 | 7.660 | 7.800 | 7.800 | 170,463 |
| 2025-07-18 | 7.980 | 7.980 | 7.790 | 7.790 | 7.790 | 111,911 |
| 2025-07-17 | 7.930 | 8.170 | 7.930 | 7.980 | 7.980 | 243,904 |
| 2025-07-16 | 7.430 | 8.200 | 7.400 | 7.890 | 7.890 | 516,373 |
| 2025-07-15 | 7.360 | 7.540 | 7.360 | 7.430 | 7.430 | 221,764 |
| 2025-07-14 | 7.570 | 7.570 | 7.350 | 7.350 | 7.350 | 229,278 |
| 2025-07-11 | 7.790 | 7.790 | 7.600 | 7.600 | 7.600 | 198,588 |
| 2025-07-10 | 7.890 | 7.970 | 7.780 | 7.780 | 7.780 | 279,892 |
| 2025-07-09 | 7.950 | 7.950 | 7.700 | 7.870 | 7.870 | 216,083 |
| 2025-07-08 | 7.700 | 7.880 | 7.600 | 7.850 | 7.850 | 186,376 |
| 2025-07-07 | 7.710 | 7.730 | 7.550 | 7.630 | 7.630 | 211,019 |
| 2025-07-04 | 7.780 | 7.790 | 7.630 | 7.730 | 7.730 | 139,121 |
| 2025-07-03 | 7.920 | 7.950 | 7.710 | 7.770 | 7.770 | 223,447 |
| 2025-07-02 | 7.670 | 8.000 | 7.600 | 7.850 | 7.850 | 228,123 |
| 2025-07-01 | 7.620 | 7.750 | 7.610 | 7.660 | 7.660 | 345,915 |
| 2025-06-30 | 7.900 | 7.940 | 7.570 | 7.610 | 7.610 | 223,976 |
| 2025-06-27 | 7.650 | 7.940 | 7.650 | 7.870 | 7.870 | 366,111 |
| 2025-06-26 | 7.690 | 7.830 | 7.560 | 7.630 | 7.630 | 194,333 |
| 2025-06-25 | 7.810 | 7.910 | 7.630 | 7.690 | 7.690 | 310,865 |
| 2025-06-24 | 7.660 | 7.820 | 7.620 | 7.800 | 7.800 | 203,574 |
| 2025-06-23 | 7.750 | 7.750 | 7.580 | 7.650 | 7.650 | 340,248 |
| 2025-06-19 | 7.900 | 8.060 | 7.710 | 7.720 | 7.720 | 558,277 |
| 2025-06-18 | 8.090 | 8.090 | 7.720 | 7.880 | 7.880 | 307,676 |
| 2025-06-17 | 8.380 | 8.380 | 7.900 | 7.980 | 7.980 | 577,985 |
| 2025-06-16 | 8.500 | 8.550 | 8.300 | 8.380 | 8.380 | 173,490 |
| 2025-06-13 | 8.810 | 8.920 | 8.430 | 8.520 | 8.520 | 471,760 |
| 2025-06-12 | 9.290 | 9.290 | 8.820 | 8.840 | 8.840 | 205,696 |
| 2025-06-11 | 9.260 | 9.350 | 9.100 | 9.230 | 9.230 | 88,797 |
| 2025-06-10 | 9.600 | 9.600 | 9.270 | 9.290 | 9.290 | 168,360 |
| 2025-06-09 | 9.390 | 9.690 | 9.390 | 9.560 | 9.560 | 169,242 |
| 2025-06-05 | 9.630 | 9.710 | 9.320 | 9.350 | 9.350 | 277,871 |
| 2025-06-04 | 9.510 | 9.670 | 9.270 | 9.490 | 9.490 | 259,212 |
| 2025-06-03 | 8.590 | 9.340 | 8.590 | 9.330 | 9.330 | 620,315 |
| 2025-06-02 | 8.260 | 8.680 | 8.060 | 8.670 | 8.670 | 557,177 |
| 2025-05-30 | 8.320 | 8.500 | 8.200 | 8.230 | 8.230 | 226,126 |
| 2025-05-28 | 8.590 | 8.590 | 8.240 | 8.290 | 8.290 | 317,679 |
| 2025-05-27 | 8.450 | 8.890 | 8.410 | 8.560 | 8.560 | 497,905 |
| 2025-05-26 | 8.210 | 8.550 | 8.210 | 8.520 | 8.520 | 458,894 |
| 2025-05-23 | 8.100 | 8.290 | 8.030 | 8.150 | 8.150 | 192,583 |
| 2025-05-22 | 8.360 | 8.540 | 7.870 | 7.990 | 7.990 | 428,387 |
| 2025-05-21 | 8.210 | 8.370 | 8.060 | 8.260 | 8.260 | 181,258 |
| 2025-05-20 | 7.820 | 8.270 | 7.820 | 8.190 | 8.190 | 295,679 |
| 2025-05-19 | 8.550 | 8.550 | 7.800 | 7.910 | 7.910 | 440,054 |
| 2025-05-16 | 8.520 | 8.580 | 8.380 | 8.540 | 8.540 | 274,979 |
| 2025-05-15 | 8.000 | 8.550 | 8.000 | 8.550 | 8.550 | 423,922 |
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.