Vo2 Cap Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 1.855 | 1.855 | 1.805 | 1.830 | 1.830 | 101,175 |
| 2026-10-19 | 1.820 | 1.935 | 1.820 | 1.875 | 1.875 | 6,874 |
| 2026-10-16 | 1.855 | 1.855 | 1.855 | 1.855 | 1.855 | 0 |
| 2026-10-15 | 1.845 | 1.855 | 1.845 | 1.855 | 1.855 | 37,017 |
| 2026-10-14 | 1.910 | 1.910 | 1.865 | 1.865 | 1.865 | 12,907 |
| 2026-10-13 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 25 |
| 2026-10-12 | 1.770 | 1.815 | 1.770 | 1.815 | 1.815 | 21,186 |
| 2026-10-09 | 1.850 | 1.850 | 1.805 | 1.805 | 1.805 | 151 |
| 2026-10-08 | 1.875 | 1.875 | 1.830 | 1.830 | 1.830 | 8,785 |
| 2026-10-07 | 1.825 | 1.835 | 1.780 | 1.835 | 1.835 | 5,597 |
| 2026-10-06 | 1.815 | 1.870 | 1.815 | 1.870 | 1.870 | 4,697 |
| 2026-10-05 | 1.815 | 1.815 | 1.815 | 1.815 | 1.815 | 1,818 |
| 2026-10-01 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 520 |
| 2026-09-29 | 2.100 | 2.100 | 1.975 | 1.975 | 1.975 | 8,441 |
| 2026-09-28 | 1.945 | 1.980 | 1.925 | 1.980 | 1.980 | 3,548 |
| 2026-09-25 | 1.885 | 1.945 | 1.885 | 1.945 | 1.945 | 34,519 |
| 2026-09-24 | 1.880 | 1.885 | 1.880 | 1.885 | 1.885 | 2,989 |
| 2026-09-23 | 1.875 | 1.885 | 1.800 | 1.885 | 1.885 | 48,317 |
| 2026-09-22 | 1.825 | 1.940 | 1.825 | 1.890 | 1.890 | 11,164 |
| 2026-09-21 | 1.960 | 2.060 | 1.960 | 2.060 | 2.060 | 10,225 |
| 2026-09-18 | 2.010 | 2.070 | 2.000 | 2.000 | 2.000 | 8,559 |
| 2026-09-17 | 1.950 | 2.000 | 1.950 | 2.000 | 2.000 | 10,744 |
| 2026-09-16 | 1.895 | 1.930 | 1.895 | 1.930 | 1.930 | 79,045 |
| 2026-09-15 | 1.925 | 1.945 | 1.920 | 1.920 | 1.920 | 9,402 |
| 2026-09-14 | 1.850 | 1.900 | 1.850 | 1.890 | 1.890 | 13,802 |
| 2026-09-11 | 1.785 | 1.850 | 1.785 | 1.850 | 1.850 | 4,000 |
| 2026-09-10 | 1.830 | 1.830 | 1.780 | 1.800 | 1.800 | 18,031 |
| 2026-09-09 | 1.845 | 1.850 | 1.845 | 1.850 | 1.850 | 1,959 |
| 2026-09-08 | 1.840 | 1.900 | 1.840 | 1.900 | 1.900 | 24 |
| 2026-09-07 | 1.880 | 1.900 | 1.850 | 1.900 | 1.900 | 7,075 |
| 2026-09-03 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 9 |
| 2026-09-01 | 1.905 | 1.905 | 1.870 | 1.870 | 1.870 | 9,701 |
| 2026-08-31 | 1.935 | 1.935 | 1.890 | 1.890 | 1.890 | 3,553 |
| 2026-08-28 | 1.895 | 1.930 | 1.895 | 1.925 | 1.925 | 14,354 |
| 2026-08-27 | 1.905 | 1.965 | 1.905 | 1.965 | 1.965 | 1,249 |
| 2026-08-26 | 1.980 | 1.980 | 1.905 | 1.905 | 1.905 | 2,569 |
| 2026-08-24 | 2.030 | 2.030 | 1.935 | 1.935 | 1.935 | 105 |
| 2026-08-21 | 1.920 | 1.990 | 1.910 | 1.990 | 1.990 | 1,371 |
| 2026-08-19 | 1.980 | 1.985 | 1.980 | 1.985 | 1.985 | 320 |
| 2026-08-18 | 1.970 | 1.980 | 1.905 | 1.905 | 1.905 | 2,224 |
| 2026-08-17 | 1.895 | 1.955 | 1.895 | 1.955 | 1.955 | 1,927 |
| 2026-08-14 | 1.905 | 1.960 | 1.905 | 1.960 | 1.960 | 4,172 |
| 2026-08-13 | 1.925 | 1.965 | 1.815 | 1.965 | 1.965 | 14,987 |
| 2026-08-12 | 1.975 | 1.975 | 1.975 | 1.975 | 1.975 | 150 |
| 2026-08-11 | 1.945 | 1.965 | 1.945 | 1.965 | 1.965 | 3,011 |
| 2026-08-10 | 1.950 | 1.950 | 1.930 | 1.930 | 1.930 | 8,406 |
| 2026-08-07 | 1.970 | 1.990 | 1.970 | 1.990 | 1.990 | 5,818 |
| 2026-08-06 | 1.935 | 1.935 | 1.935 | 1.935 | 1.935 | 490 |
| 2026-08-04 | 1.955 | 1.955 | 1.955 | 1.955 | 1.955 | 125 |
| 2026-08-03 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 1,999 |
| 2026-07-31 | 2.010 | 2.010 | 2.010 | 2.010 | 2.010 | 100 |
| 2026-07-30 | 2.010 | 2.010 | 2.010 | 2.010 | 2.010 | 6,196 |
| 2026-07-29 | 2.020 | 2.020 | 2.000 | 2.020 | 2.020 | 20,985 |
| 2026-07-28 | 2.010 | 2.010 | 2.010 | 2.010 | 2.010 | 720 |
| 2026-07-27 | 2.020 | 2.040 | 2.020 | 2.040 | 2.040 | 1,113 |
| 2026-07-24 | 2.150 | 2.150 | 2.000 | 2.000 | 2.000 | 30,585 |
| 2026-07-23 | 2.070 | 2.130 | 2.070 | 2.130 | 2.130 | 12,231 |
| 2026-07-22 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 4,450 |
| 2026-07-21 | 2.030 | 2.040 | 1.970 | 1.970 | 1.970 | 4,158 |
Page 1 of 1 · 59 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.