Vicore Pharma Holding AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 8.110 | 8.180 | 7.920 | 7.980 | 7.980 | 287,541 |
| 2024-11-13 | 8.060 | 8.280 | 7.950 | 8.190 | 8.190 | 689,827 |
| 2024-11-12 | 7.970 | 8.140 | 7.900 | 8.020 | 8.020 | 552,257 |
| 2024-11-11 | 8.200 | 8.280 | 8.000 | 8.080 | 8.080 | 556,627 |
| 2024-11-08 | 8.150 | 8.320 | 8.030 | 8.120 | 8.120 | 560,360 |
| 2024-11-07 | 7.950 | 8.240 | 7.900 | 8.150 | 8.150 | 367,185 |
| 2024-11-06 | 7.960 | 8.220 | 7.930 | 7.950 | 7.950 | 822,566 |
| 2024-11-05 | 8.210 | 8.210 | 7.900 | 8.000 | 8.000 | 559,760 |
| 2024-11-04 | 7.950 | 8.030 | 7.900 | 7.950 | 7.950 | 319,856 |
| 2024-11-01 | 8.040 | 8.170 | 7.910 | 8.000 | 8.000 | 145,114 |
| 2024-10-31 | 8.210 | 8.240 | 7.940 | 8.000 | 8.000 | 692,508 |
| 2024-10-30 | 8.200 | 8.310 | 8.090 | 8.220 | 8.220 | 364,224 |
| 2024-10-29 | 8.310 | 8.420 | 8.120 | 8.230 | 8.230 | 267,119 |
| 2024-10-28 | 8.280 | 8.420 | 8.210 | 8.280 | 8.280 | 315,780 |
| 2024-10-25 | 8.390 | 8.540 | 8.220 | 8.270 | 8.270 | 554,149 |
| 2024-10-24 | 8.600 | 8.710 | 8.390 | 8.390 | 8.390 | 713,821 |
| 2024-10-23 | 8.730 | 8.850 | 8.550 | 8.600 | 8.600 | 217,871 |
| 2024-10-22 | 8.770 | 8.860 | 8.310 | 8.730 | 8.730 | 985,950 |
| 2024-10-21 | 8.630 | 8.840 | 8.610 | 8.640 | 8.640 | 729,081 |
| 2024-10-18 | 8.980 | 8.980 | 8.520 | 8.620 | 8.620 | 1,307,717 |
| 2024-10-17 | 8.940 | 9.480 | 8.660 | 9.170 | 9.170 | 478,483 |
| 2024-10-16 | 8.420 | 9.140 | 8.360 | 8.930 | 8.930 | 1,293,527 |
| 2024-10-15 | 8.600 | 8.600 | 8.190 | 8.420 | 8.420 | 810,173 |
| 2024-10-14 | 8.390 | 8.540 | 8.310 | 8.470 | 8.470 | 516,010 |
| 2024-10-11 | 8.130 | 8.470 | 8.040 | 8.340 | 8.340 | 1,107,769 |
| 2024-10-10 | 8.480 | 8.480 | 8.050 | 8.110 | 8.110 | 1,461,240 |
| 2024-10-09 | 8.640 | 8.760 | 8.310 | 8.480 | 8.480 | 2,075,644 |
| 2024-10-08 | 8.080 | 8.770 | 7.910 | 8.640 | 8.640 | 6,818,165 |
| 2024-10-07 | 7.950 | 8.090 | 7.570 | 7.610 | 7.610 | 1,462,490 |
| 2024-10-04 | 7.500 | 7.950 | 7.420 | 7.750 | 7.750 | 1,702,389 |
| 2024-10-03 | 7.580 | 7.650 | 7.300 | 7.500 | 7.500 | 3,025,829 |
| 2024-10-02 | 7.800 | 7.890 | 7.550 | 7.660 | 7.660 | 2,399,959 |
| 2024-10-01 | 7.760 | 8.000 | 7.600 | 7.810 | 7.810 | 5,736,833 |
| 2024-09-30 | 7.190 | 7.300 | 7.090 | 7.210 | 7.210 | 1,129,812 |
| 2024-09-27 | 7.000 | 7.200 | 6.960 | 7.160 | 7.160 | 1,361,812 |
| 2024-09-26 | 7.040 | 7.110 | 6.980 | 7.000 | 7.000 | 949,682 |
| 2024-09-25 | 7.000 | 7.090 | 6.920 | 7.040 | 7.040 | 900,249 |
| 2024-09-24 | 7.000 | 7.100 | 6.990 | 7.000 | 7.000 | 783,056 |
| 2024-09-23 | 7.020 | 7.100 | 6.950 | 7.000 | 7.000 | 812,025 |
| 2024-09-20 | 7.130 | 7.200 | 7.020 | 7.020 | 7.020 | 591,956 |
| 2024-09-19 | 7.150 | 7.190 | 7.050 | 7.120 | 7.120 | 419,352 |
| 2024-09-18 | 7.190 | 7.200 | 7.030 | 7.170 | 7.170 | 423,841 |
| 2024-09-17 | 7.290 | 7.290 | 7.010 | 7.100 | 7.100 | 1,109,682 |
| 2024-09-16 | 7.160 | 7.610 | 7.160 | 7.400 | 7.200 | 1,708,703 |
| 2024-09-13 | 7.480 | 7.590 | 7.140 | 7.160 | 6.967 | 2,066,716 |
| 2024-09-12 | 7.690 | 7.820 | 7.280 | 7.280 | 7.083 | 1,288,017 |
| 2024-09-11 | 7.950 | 8.080 | 7.520 | 7.550 | 7.346 | 1,957,565 |
| 2024-09-10 | 8.960 | 9.450 | 7.710 | 7.850 | 7.638 | 7,119,633 |
| 2024-09-09 | 15.240 | 16.100 | 15.240 | 15.460 | 15.042 | 98,966 |
| 2024-09-06 | 15.600 | 15.780 | 15.220 | 15.220 | 14.809 | 91,876 |
| 2024-09-05 | 15.580 | 15.780 | 15.520 | 15.660 | 15.237 | 37,594 |
| 2024-09-04 | 15.680 | 15.880 | 15.120 | 15.560 | 15.140 | 74,556 |
| 2024-09-03 | 16.200 | 16.260 | 15.780 | 15.880 | 15.451 | 128,362 |
| 2024-09-02 | 16.580 | 16.660 | 16.160 | 16.200 | 15.762 | 79,512 |
| 2024-08-30 | 15.960 | 16.640 | 15.960 | 16.460 | 16.015 | 101,227 |
| 2024-08-29 | 15.960 | 16.120 | 15.900 | 15.920 | 15.490 | 78,566 |
| 2024-08-28 | 16.260 | 16.340 | 15.920 | 15.960 | 15.529 | 159,533 |
| 2024-08-27 | 16.300 | 16.500 | 16.220 | 16.260 | 15.821 | 35,128 |
| 2024-08-26 | 16.400 | 16.400 | 16.140 | 16.160 | 15.723 | 174,124 |
| 2024-08-23 | 16.260 | 16.500 | 16.200 | 16.400 | 15.957 | 79,816 |
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.