Vicore Pharma Holding AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 8.270 | 8.400 | 8.210 | 8.310 | 8.310 | 337,962 |
| 2025-02-13 | 8.300 | 8.380 | 8.200 | 8.230 | 8.230 | 157,746 |
| 2025-02-12 | 8.600 | 8.690 | 8.260 | 8.260 | 8.260 | 537,125 |
| 2025-02-11 | 8.650 | 8.900 | 8.550 | 8.550 | 8.550 | 319,796 |
| 2025-02-10 | 8.700 | 8.870 | 8.520 | 8.600 | 8.600 | 216,915 |
| 2025-02-07 | 8.890 | 8.890 | 8.700 | 8.700 | 8.700 | 122,342 |
| 2025-02-06 | 8.530 | 8.900 | 8.530 | 8.890 | 8.890 | 225,493 |
| 2025-02-05 | 8.760 | 8.820 | 8.500 | 8.500 | 8.500 | 222,229 |
| 2025-02-04 | 8.930 | 9.040 | 8.730 | 8.730 | 8.730 | 159,195 |
| 2025-02-03 | 8.670 | 9.060 | 8.650 | 8.920 | 8.920 | 279,816 |
| 2025-01-31 | 9.190 | 9.450 | 8.960 | 9.090 | 9.090 | 358,819 |
| 2025-01-30 | 8.850 | 9.180 | 8.780 | 9.160 | 9.160 | 245,403 |
| 2025-01-29 | 8.900 | 9.240 | 8.700 | 8.760 | 8.760 | 1,751,368 |
| 2025-01-28 | 8.420 | 8.500 | 8.270 | 8.320 | 8.320 | 157,973 |
| 2025-01-27 | 8.500 | 8.640 | 8.300 | 8.420 | 8.420 | 415,829 |
| 2025-01-24 | 8.560 | 8.670 | 8.450 | 8.610 | 8.610 | 212,472 |
| 2025-01-23 | 8.730 | 8.750 | 8.400 | 8.480 | 8.480 | 295,982 |
| 2025-01-22 | 8.750 | 8.900 | 8.700 | 8.750 | 8.750 | 326,620 |
| 2025-01-21 | 8.840 | 8.980 | 8.680 | 8.790 | 8.790 | 248,912 |
| 2025-01-20 | 8.750 | 8.990 | 8.740 | 8.840 | 8.840 | 123,414 |
| 2025-01-17 | 9.200 | 9.200 | 8.670 | 8.690 | 8.690 | 611,351 |
| 2025-01-16 | 9.380 | 9.650 | 9.150 | 9.150 | 9.150 | 372,448 |
| 2025-01-15 | 9.280 | 9.520 | 9.200 | 9.380 | 9.380 | 309,538 |
| 2025-01-14 | 9.300 | 9.910 | 9.200 | 9.300 | 9.300 | 551,785 |
| 2025-01-13 | 9.680 | 10.100 | 9.270 | 9.270 | 9.270 | 543,523 |
| 2025-01-10 | 9.830 | 10.280 | 9.500 | 9.530 | 9.530 | 583,105 |
| 2025-01-09 | 9.730 | 10.200 | 9.540 | 10.000 | 10.000 | 528,885 |
| 2025-01-08 | 10.520 | 10.680 | 9.640 | 9.830 | 9.830 | 1,018,624 |
| 2025-01-07 | 9.660 | 10.760 | 9.410 | 10.440 | 10.440 | 2,140,887 |
| 2025-01-03 | 9.310 | 9.650 | 9.040 | 9.400 | 9.400 | 1,102,520 |
| 2025-01-02 | 8.600 | 9.290 | 8.600 | 9.270 | 9.270 | 1,093,966 |
| 2024-12-30 | 8.330 | 9.000 | 8.330 | 8.450 | 8.450 | 1,844,671 |
| 2024-12-27 | 7.700 | 8.400 | 7.700 | 8.260 | 8.260 | 1,599,586 |
| 2024-12-23 | 7.860 | 7.880 | 7.650 | 7.710 | 7.710 | 216,806 |
| 2024-12-20 | 7.560 | 7.880 | 7.560 | 7.860 | 7.860 | 525,540 |
| 2024-12-19 | 7.770 | 7.800 | 7.530 | 7.650 | 7.650 | 606,276 |
| 2024-12-18 | 7.730 | 7.950 | 7.710 | 7.770 | 7.770 | 348,362 |
| 2024-12-17 | 7.700 | 7.790 | 7.660 | 7.680 | 7.680 | 233,699 |
| 2024-12-16 | 7.700 | 7.870 | 7.660 | 7.820 | 7.820 | 358,131 |
| 2024-12-13 | 7.700 | 7.790 | 7.650 | 7.780 | 7.780 | 153,185 |
| 2024-12-12 | 7.760 | 7.870 | 7.620 | 7.720 | 7.720 | 242,147 |
| 2024-12-11 | 7.710 | 7.890 | 7.620 | 7.760 | 7.760 | 184,246 |
| 2024-12-10 | 7.660 | 7.760 | 7.570 | 7.720 | 7.720 | 169,614 |
| 2024-12-09 | 7.700 | 7.820 | 7.630 | 7.650 | 7.650 | 194,408 |
| 2024-12-06 | 7.640 | 7.790 | 7.600 | 7.730 | 7.730 | 222,610 |
| 2024-12-05 | 7.740 | 7.790 | 7.630 | 7.660 | 7.660 | 202,992 |
| 2024-12-04 | 7.530 | 7.750 | 7.520 | 7.680 | 7.680 | 212,207 |
| 2024-12-03 | 7.610 | 7.690 | 7.490 | 7.530 | 7.530 | 546,269 |
| 2024-12-02 | 7.840 | 7.890 | 7.590 | 7.600 | 7.600 | 872,683 |
| 2024-11-29 | 8.260 | 8.260 | 7.840 | 7.840 | 7.840 | 659,558 |
| 2024-11-28 | 7.990 | 8.420 | 7.790 | 8.200 | 8.200 | 1,383,826 |
| 2024-11-27 | 7.860 | 8.040 | 7.730 | 7.850 | 7.850 | 294,127 |
| 2024-11-26 | 7.620 | 7.880 | 7.560 | 7.760 | 7.760 | 684,428 |
| 2024-11-25 | 7.880 | 7.900 | 7.600 | 7.700 | 7.700 | 496,499 |
| 2024-11-22 | 7.700 | 7.910 | 7.650 | 7.910 | 7.910 | 260,006 |
| 2024-11-21 | 7.830 | 7.840 | 7.640 | 7.780 | 7.780 | 319,827 |
| 2024-11-20 | 7.940 | 7.990 | 7.670 | 7.770 | 7.770 | 854,412 |
| 2024-11-19 | 7.620 | 7.750 | 7.500 | 7.560 | 7.560 | 354,490 |
| 2024-11-18 | 7.610 | 7.750 | 7.590 | 7.620 | 7.620 | 221,349 |
| 2024-11-15 | 7.990 | 8.030 | 7.610 | 7.610 | 7.610 | 718,098 |
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.