Vo2 Cap Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-11 | 3.140 | 3.420 | 3.140 | 3.320 | 3.320 | 80,057 |
| 2024-04-10 | 3.060 | 3.120 | 3.040 | 3.060 | 3.060 | 3,350 |
| 2024-04-09 | 3.060 | 3.130 | 2.990 | 3.010 | 3.010 | 19,541 |
| 2024-04-08 | 3.060 | 3.070 | 3.010 | 3.010 | 3.010 | 4,351 |
| 2024-04-05 | 3.180 | 3.300 | 3.180 | 3.180 | 3.180 | 19,697 |
| 2024-04-04 | 3.290 | 3.290 | 3.170 | 3.170 | 3.170 | 6,881 |
| 2024-04-03 | 3.030 | 3.270 | 3.030 | 3.180 | 3.180 | 2,993 |
| 2024-04-02 | 3.210 | 3.290 | 3.200 | 3.200 | 3.200 | 898 |
| 2024-03-28 | 3.210 | 3.220 | 3.110 | 3.210 | 3.210 | 3,105 |
| 2024-03-27 | 3.190 | 3.300 | 3.090 | 3.090 | 3.090 | 33,936 |
| 2024-03-26 | 2.960 | 3.320 | 2.960 | 3.090 | 3.090 | 28,689 |
| 2024-03-25 | 2.850 | 3.230 | 2.850 | 2.960 | 2.960 | 8,870 |
| 2024-03-22 | 2.690 | 2.890 | 2.690 | 2.850 | 2.850 | 1,636 |
| 2024-03-21 | 2.940 | 2.940 | 2.600 | 2.900 | 2.900 | 22,297 |
| 2024-03-20 | 2.960 | 3.130 | 2.960 | 3.040 | 3.040 | 11,466 |
| 2024-03-19 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 600 |
| 2024-03-18 | 3.000 | 3.130 | 3.000 | 3.030 | 3.030 | 584 |
| 2024-03-15 | 3.020 | 3.020 | 3.000 | 3.000 | 3.000 | 25 |
| 2024-03-14 | 3.110 | 3.190 | 3.070 | 3.070 | 3.070 | 8,115 |
| 2024-03-13 | 3.100 | 3.100 | 2.990 | 3.090 | 3.090 | 7,118 |
| 2024-03-12 | 2.900 | 3.070 | 2.900 | 3.070 | 3.070 | 6,589 |
| 2024-03-11 | 3.010 | 3.300 | 2.810 | 2.900 | 2.900 | 12,161 |
| 2024-03-08 | 2.830 | 2.890 | 2.830 | 2.830 | 2.830 | 11,272 |
| 2024-03-07 | 2.760 | 2.790 | 2.760 | 2.790 | 2.790 | 1,051 |
| 2024-03-06 | 2.750 | 2.820 | 2.710 | 2.760 | 2.760 | 22,253 |
| 2024-03-05 | 2.980 | 2.980 | 2.830 | 2.910 | 2.910 | 466 |
| 2024-03-04 | 2.840 | 2.980 | 2.800 | 2.980 | 2.980 | 14,818 |
| 2024-03-01 | 3.000 | 3.000 | 2.250 | 2.940 | 2.940 | 29,754 |
| 2024-02-29 | 2.920 | 3.010 | 2.870 | 3.010 | 3.010 | 11,065 |
| 2024-02-28 | 3.030 | 3.030 | 2.940 | 3.020 | 3.020 | 1,554 |
| 2024-02-27 | 3.140 | 3.140 | 2.980 | 3.010 | 3.010 | 3,632 |
| 2024-02-26 | 3.200 | 3.200 | 3.140 | 3.140 | 3.140 | 4,420 |
| 2024-02-23 | 2.810 | 2.950 | 2.810 | 2.950 | 2.950 | 3,684 |
| 2024-02-22 | 2.900 | 2.990 | 2.810 | 2.810 | 2.810 | 6,716 |
| 2024-02-21 | 2.710 | 3.020 | 2.380 | 2.900 | 2.900 | 87,395 |
| 2024-02-20 | 2.970 | 2.970 | 2.400 | 2.700 | 2.700 | 23,567 |
| 2024-02-19 | 2.950 | 2.980 | 2.910 | 2.970 | 2.970 | 2,960 |
| 2024-02-16 | 2.930 | 2.970 | 2.900 | 2.900 | 2.900 | 22,901 |
| 2024-02-15 | 2.940 | 2.970 | 2.930 | 2.930 | 2.930 | 1,033 |
| 2024-02-14 | 3.000 | 3.030 | 2.940 | 2.940 | 2.940 | 16,561 |
| 2024-02-13 | 3.200 | 3.240 | 3.130 | 3.130 | 3.130 | 11,052 |
| 2024-02-12 | 3.100 | 3.280 | 3.100 | 3.140 | 3.140 | 13,774 |
| 2024-02-09 | 3.060 | 3.180 | 3.060 | 3.100 | 3.100 | 3,177 |
| 2024-02-08 | 3.150 | 3.210 | 3.120 | 3.210 | 3.210 | 916 |
| 2024-02-07 | 3.110 | 3.110 | 2.950 | 3.040 | 3.040 | 19,584 |
| 2024-02-06 | 3.390 | 3.390 | 3.210 | 3.210 | 3.210 | 2,970 |
| 2024-02-05 | 3.550 | 3.600 | 3.410 | 3.410 | 3.410 | 27,398 |
| 2024-02-02 | 3.300 | 3.340 | 3.300 | 3.340 | 3.340 | 5,959 |
| 2024-02-01 | 3.280 | 4.300 | 3.150 | 3.150 | 3.150 | 30,781 |
| 2024-01-31 | 3.310 | 3.480 | 3.280 | 3.280 | 3.280 | 6,791 |
| 2024-01-30 | 3.110 | 3.750 | 3.110 | 3.260 | 3.260 | 17,179 |
| 2024-01-29 | 3.300 | 3.310 | 3.300 | 3.310 | 3.310 | 314 |
| 2024-01-26 | 3.310 | 3.340 | 3.290 | 3.300 | 3.300 | 15,434 |
| 2024-01-25 | 3.400 | 3.410 | 3.160 | 3.250 | 3.250 | 15,214 |
| 2024-01-24 | 3.770 | 3.770 | 3.040 | 3.160 | 3.160 | 11,694 |
| 2024-01-23 | 3.290 | 3.320 | 3.080 | 3.090 | 3.090 | 13,225 |
| 2024-01-22 | 3.380 | 3.480 | 3.170 | 3.290 | 3.290 | 16,705 |
| 2024-01-19 | 3.350 | 3.380 | 3.270 | 3.380 | 3.380 | 2,767 |
| 2024-01-18 | 3.230 | 3.310 | 3.200 | 3.310 | 3.310 | 2,117 |
| 2024-01-17 | 3.390 | 3.390 | 3.390 | 3.390 | 3.390 | 70 |
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.