Vo2 Cap Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-12 | 3.020 | 3.120 | 2.920 | 3.020 | 3.020 | 13,787 |
| 2024-07-11 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 1,459 |
| 2024-07-10 | 3.110 | 3.130 | 3.010 | 3.130 | 3.130 | 680 |
| 2024-07-09 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 500 |
| 2024-07-08 | 3.010 | 3.110 | 3.010 | 3.110 | 3.110 | 1,157 |
| 2024-07-05 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 3,796 |
| 2024-07-04 | 2.820 | 3.000 | 2.820 | 3.000 | 3.000 | 467 |
| 2024-07-03 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 344 |
| 2024-07-02 | 2.910 | 2.910 | 2.820 | 2.900 | 2.900 | 3,302 |
| 2024-07-01 | 2.860 | 2.910 | 2.800 | 2.830 | 2.830 | 29,404 |
| 2024-06-28 | 2.880 | 2.990 | 2.880 | 2.990 | 2.990 | 4,130 |
| 2024-06-27 | 2.950 | 2.950 | 2.900 | 2.900 | 2.900 | 12,504 |
| 2024-06-26 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 100 |
| 2024-06-25 | 2.960 | 3.050 | 2.960 | 3.050 | 3.050 | 3,492 |
| 2024-06-24 | 2.990 | 3.110 | 2.950 | 3.000 | 3.000 | 15,293 |
| 2024-06-20 | 2.980 | 2.990 | 2.930 | 2.990 | 2.990 | 3,506 |
| 2024-06-19 | 2.940 | 3.000 | 2.890 | 3.000 | 3.000 | 343 |
| 2024-06-18 | 3.030 | 3.040 | 3.030 | 3.040 | 3.040 | 50 |
| 2024-06-17 | 3.030 | 3.030 | 3.030 | 3.030 | 3.030 | 606 |
| 2024-06-14 | 2.860 | 2.970 | 2.860 | 2.970 | 2.970 | 68 |
| 2024-06-13 | 2.970 | 2.990 | 2.910 | 2.910 | 2.910 | 4,773 |
| 2024-06-11 | 2.950 | 2.950 | 2.910 | 2.910 | 2.910 | 902 |
| 2024-06-10 | 2.910 | 2.960 | 2.910 | 2.910 | 2.910 | 3,033 |
| 2024-06-07 | 2.900 | 3.000 | 2.900 | 2.920 | 2.920 | 8,415 |
| 2024-06-05 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 598 |
| 2024-06-04 | 2.980 | 3.010 | 2.980 | 3.010 | 3.010 | 13,410 |
| 2024-06-03 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 1,200 |
| 2024-05-31 | 2.850 | 2.890 | 2.850 | 2.890 | 2.890 | 7,182 |
| 2024-05-30 | 2.940 | 2.940 | 2.900 | 2.900 | 2.900 | 13,786 |
| 2024-05-29 | 2.840 | 2.950 | 2.840 | 2.900 | 2.900 | 16,580 |
| 2024-05-28 | 2.870 | 2.910 | 2.830 | 2.910 | 2.910 | 1,260 |
| 2024-05-27 | 2.910 | 2.950 | 2.810 | 2.920 | 2.920 | 1,741 |
| 2024-05-24 | 2.920 | 2.920 | 2.850 | 2.910 | 2.910 | 307 |
| 2024-05-23 | 3.200 | 3.200 | 2.830 | 2.910 | 2.910 | 25,960 |
| 2024-05-22 | 2.820 | 2.890 | 2.820 | 2.890 | 2.890 | 24,206 |
| 2024-05-21 | 2.930 | 2.990 | 2.800 | 2.900 | 2.900 | 37,924 |
| 2024-05-20 | 2.800 | 3.200 | 2.800 | 3.040 | 3.040 | 246,393 |
| 2024-05-17 | 2.970 | 2.970 | 2.800 | 2.890 | 2.890 | 137,173 |
| 2024-05-16 | 2.830 | 3.030 | 2.830 | 3.000 | 3.000 | 35,269 |
| 2024-05-15 | 2.860 | 2.940 | 2.860 | 2.940 | 2.940 | 229 |
| 2024-05-14 | 2.900 | 3.190 | 2.860 | 2.860 | 2.860 | 28,183 |
| 2024-05-13 | 2.960 | 2.960 | 2.890 | 2.900 | 2.900 | 7,197 |
| 2024-05-10 | 3.130 | 3.170 | 2.950 | 3.000 | 3.000 | 6,239 |
| 2024-05-07 | 2.830 | 3.090 | 2.830 | 2.930 | 2.930 | 51,698 |
| 2024-05-06 | 2.830 | 3.190 | 2.830 | 2.830 | 2.830 | 29,070 |
| 2024-05-03 | 2.840 | 3.070 | 2.800 | 2.810 | 2.810 | 59,104 |
| 2024-05-02 | 2.900 | 3.000 | 2.900 | 2.900 | 2.900 | 26,721 |
| 2024-04-30 | 2.950 | 2.980 | 2.900 | 2.900 | 2.900 | 12,555 |
| 2024-04-29 | 2.870 | 3.000 | 2.870 | 3.000 | 3.000 | 21,915 |
| 2024-04-26 | 3.080 | 3.100 | 2.800 | 2.990 | 2.990 | 45,423 |
| 2024-04-25 | 2.940 | 2.990 | 2.670 | 2.840 | 2.840 | 20,987 |
| 2024-04-24 | 2.800 | 3.150 | 2.800 | 3.000 | 3.000 | 33,538 |
| 2024-04-23 | 2.970 | 3.080 | 2.800 | 2.860 | 2.860 | 36,165 |
| 2024-04-22 | 2.960 | 2.970 | 2.900 | 2.970 | 2.970 | 16,933 |
| 2024-04-19 | 3.080 | 3.080 | 2.820 | 2.920 | 2.920 | 46,251 |
| 2024-04-18 | 2.910 | 3.000 | 2.510 | 2.880 | 2.880 | 21,951 |
| 2024-04-17 | 3.170 | 3.170 | 3.130 | 3.130 | 3.130 | 362 |
| 2024-04-16 | 3.460 | 3.460 | 3.200 | 3.200 | 3.200 | 25,716 |
| 2024-04-15 | 3.250 | 3.250 | 3.130 | 3.140 | 3.140 | 23,391 |
| 2024-04-12 | 3.350 | 3.480 | 3.120 | 3.310 | 3.310 | 48,989 |
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.