Vicore Pharma Holding AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 8.230 | 8.230 | 7.780 | 7.870 | 7.870 | 323,451 |
| 2025-05-13 | 7.910 | 8.250 | 7.890 | 8.070 | 8.070 | 309,421 |
| 2025-05-12 | 8.000 | 8.260 | 7.700 | 7.840 | 7.840 | 415,528 |
| 2025-05-09 | 7.650 | 8.010 | 7.620 | 7.940 | 7.940 | 277,329 |
| 2025-05-08 | 7.940 | 8.000 | 7.550 | 7.620 | 7.620 | 251,108 |
| 2025-05-07 | 7.880 | 7.960 | 7.620 | 7.700 | 7.700 | 237,494 |
| 2025-05-06 | 7.770 | 8.000 | 7.560 | 7.870 | 7.870 | 944,174 |
| 2025-05-05 | 8.490 | 8.590 | 8.140 | 8.240 | 8.240 | 213,317 |
| 2025-05-02 | 8.400 | 8.650 | 8.200 | 8.440 | 8.440 | 464,106 |
| 2025-04-30 | 8.290 | 8.410 | 8.120 | 8.310 | 8.310 | 244,799 |
| 2025-04-29 | 8.000 | 8.290 | 7.710 | 8.290 | 8.290 | 396,791 |
| 2025-04-28 | 7.520 | 8.090 | 7.320 | 7.960 | 7.960 | 481,006 |
| 2025-04-25 | 7.610 | 7.740 | 7.370 | 7.430 | 7.430 | 334,057 |
| 2025-04-24 | 7.220 | 7.670 | 7.020 | 7.590 | 7.590 | 415,845 |
| 2025-04-23 | 7.230 | 7.400 | 6.860 | 7.190 | 7.190 | 2,061,041 |
| 2025-04-22 | 6.340 | 6.480 | 6.140 | 6.330 | 6.330 | 194,709 |
| 2025-04-17 | 6.500 | 6.500 | 6.210 | 6.320 | 6.320 | 28,876 |
| 2025-04-16 | 6.550 | 6.550 | 6.270 | 6.320 | 6.320 | 200,329 |
| 2025-04-15 | 6.480 | 6.650 | 6.420 | 6.540 | 6.540 | 282,718 |
| 2025-04-14 | 6.490 | 6.510 | 6.340 | 6.500 | 6.500 | 187,881 |
| 2025-04-11 | 6.550 | 6.600 | 6.090 | 6.400 | 6.400 | 465,358 |
| 2025-04-10 | 7.060 | 7.070 | 6.480 | 6.500 | 6.500 | 426,044 |
| 2025-04-09 | 6.800 | 6.800 | 6.310 | 6.330 | 6.330 | 562,723 |
| 2025-04-08 | 6.600 | 6.950 | 6.600 | 6.950 | 6.950 | 189,400 |
| 2025-04-07 | 6.670 | 7.000 | 6.220 | 6.520 | 6.520 | 495,225 |
| 2025-04-04 | 6.930 | 7.100 | 6.690 | 6.800 | 6.800 | 441,300 |
| 2025-04-03 | 7.160 | 7.380 | 6.850 | 6.940 | 6.940 | 552,407 |
| 2025-04-02 | 7.250 | 7.480 | 7.050 | 7.200 | 7.200 | 401,499 |
| 2025-04-01 | 7.090 | 7.320 | 7.090 | 7.190 | 7.190 | 165,552 |
| 2025-03-31 | 7.190 | 7.190 | 7.020 | 7.050 | 7.050 | 298,842 |
| 2025-03-28 | 7.160 | 7.310 | 7.100 | 7.230 | 7.230 | 178,331 |
| 2025-03-27 | 7.300 | 7.390 | 7.140 | 7.160 | 7.160 | 146,892 |
| 2025-03-26 | 7.420 | 7.590 | 7.220 | 7.250 | 7.250 | 198,634 |
| 2025-03-25 | 7.400 | 7.580 | 7.360 | 7.450 | 7.450 | 130,253 |
| 2025-03-24 | 7.680 | 7.740 | 7.300 | 7.400 | 7.400 | 277,757 |
| 2025-03-21 | 7.940 | 7.940 | 7.570 | 7.650 | 7.650 | 104,680 |
| 2025-03-20 | 7.810 | 7.900 | 7.660 | 7.790 | 7.790 | 359,808 |
| 2025-03-19 | 7.760 | 7.840 | 7.540 | 7.730 | 7.730 | 387,577 |
| 2025-03-18 | 7.370 | 7.700 | 7.370 | 7.680 | 7.680 | 341,716 |
| 2025-03-17 | 7.390 | 7.400 | 7.150 | 7.370 | 7.370 | 240,147 |
| 2025-03-14 | 7.470 | 7.490 | 7.250 | 7.360 | 7.360 | 235,807 |
| 2025-03-13 | 7.260 | 7.490 | 7.210 | 7.460 | 7.460 | 240,866 |
| 2025-03-12 | 7.230 | 7.480 | 7.220 | 7.260 | 7.260 | 553,807 |
| 2025-03-11 | 7.320 | 7.420 | 7.200 | 7.210 | 7.210 | 225,108 |
| 2025-03-10 | 7.380 | 7.500 | 7.320 | 7.320 | 7.320 | 179,650 |
| 2025-03-07 | 7.400 | 7.490 | 7.220 | 7.380 | 7.380 | 193,343 |
| 2025-03-06 | 7.560 | 7.710 | 7.400 | 7.410 | 7.410 | 269,758 |
| 2025-03-05 | 7.530 | 7.680 | 7.510 | 7.520 | 7.520 | 236,719 |
| 2025-03-04 | 7.850 | 7.850 | 7.480 | 7.520 | 7.520 | 599,993 |
| 2025-03-03 | 7.920 | 8.080 | 7.820 | 7.890 | 7.890 | 390,376 |
| 2025-02-28 | 8.240 | 8.240 | 7.920 | 7.920 | 7.920 | 581,797 |
| 2025-02-27 | 8.320 | 8.700 | 8.150 | 8.240 | 8.240 | 827,419 |
| 2025-02-26 | 8.160 | 8.380 | 8.150 | 8.200 | 8.200 | 271,181 |
| 2025-02-25 | 8.010 | 8.400 | 8.010 | 8.160 | 8.160 | 466,984 |
| 2025-02-24 | 8.320 | 8.330 | 8.030 | 8.180 | 8.180 | 338,519 |
| 2025-02-21 | 8.000 | 8.350 | 7.990 | 8.200 | 8.200 | 996,301 |
| 2025-02-20 | 7.870 | 8.100 | 7.820 | 7.980 | 7.980 | 558,581 |
| 2025-02-19 | 8.010 | 8.150 | 7.780 | 7.810 | 7.810 | 541,249 |
| 2025-02-18 | 8.240 | 8.330 | 7.950 | 8.040 | 8.040 | 531,831 |
| 2025-02-17 | 8.300 | 8.380 | 8.170 | 8.210 | 8.210 | 412,661 |
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.