Vo2 Cap Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-16 | 3.430 | 3.430 | 3.210 | 3.410 | 3.410 | 12,114 |
| 2024-01-15 | 3.480 | 3.480 | 3.280 | 3.280 | 3.280 | 1,500 |
| 2024-01-12 | 3.150 | 3.490 | 3.150 | 3.480 | 3.480 | 4,697 |
| 2024-01-11 | 3.670 | 3.770 | 3.000 | 3.670 | 3.670 | 52,464 |
| 2024-01-10 | 3.540 | 3.570 | 3.430 | 3.490 | 3.490 | 13,218 |
| 2024-01-09 | 3.480 | 3.780 | 3.440 | 3.440 | 3.440 | 16,895 |
| 2024-01-08 | 3.230 | 3.430 | 3.230 | 3.400 | 3.400 | 31,465 |
| 2024-01-05 | 3.070 | 3.200 | 3.070 | 3.200 | 3.200 | 3,302 |
| 2024-01-04 | 3.000 | 3.090 | 2.950 | 3.090 | 3.090 | 20,912 |
| 2024-01-03 | 3.060 | 3.060 | 2.950 | 3.060 | 3.060 | 447 |
| 2024-01-02 | 2.920 | 3.330 | 2.920 | 3.060 | 3.060 | 81,788 |
| 2023-12-29 | 2.940 | 2.940 | 2.830 | 2.920 | 2.920 | 3,383 |
| 2023-12-28 | 2.750 | 2.850 | 2.750 | 2.850 | 2.850 | 1,948 |
| 2023-12-27 | 2.910 | 2.930 | 2.730 | 2.930 | 2.930 | 26,489 |
| 2023-12-22 | 2.950 | 2.950 | 2.680 | 2.910 | 2.910 | 26,120 |
| 2023-12-21 | 2.850 | 2.950 | 2.720 | 2.950 | 2.950 | 18,947 |
| 2023-12-20 | 2.860 | 2.860 | 2.530 | 2.810 | 2.810 | 24,115 |
| 2023-12-19 | 2.950 | 2.950 | 2.890 | 2.890 | 2.890 | 2,265 |
| 2023-12-18 | 3.010 | 3.210 | 2.890 | 2.890 | 2.890 | 107,484 |
| 2023-12-15 | 3.500 | 3.540 | 3.080 | 3.400 | 3.400 | 47,941 |
| 2023-12-14 | 3.500 | 3.550 | 3.470 | 3.550 | 3.550 | 12,059 |
| 2023-12-13 | 3.900 | 3.900 | 3.500 | 3.530 | 3.530 | 14,944 |
| 2023-12-12 | 4.000 | 4.070 | 3.800 | 3.950 | 3.950 | 35,754 |
| 2023-12-11 | 3.450 | 3.990 | 3.450 | 3.780 | 3.780 | 15,008 |
| 2023-12-08 | 3.230 | 3.600 | 3.220 | 3.450 | 3.450 | 78,819 |
| 2023-12-07 | 3.720 | 3.720 | 3.010 | 3.290 | 3.290 | 11,610 |
| 2023-12-06 | 3.360 | 3.360 | 3.190 | 3.240 | 3.240 | 49,976 |
| 2023-12-05 | 3.270 | 3.360 | 3.110 | 3.360 | 3.360 | 23,362 |
| 2023-12-04 | 3.450 | 3.450 | 3.390 | 3.400 | 3.400 | 16,731 |
| 2023-12-01 | 3.590 | 3.590 | 3.450 | 3.510 | 3.510 | 3,334 |
| 2023-11-30 | 3.580 | 3.580 | 3.360 | 3.430 | 3.430 | 16,017 |
| 2023-11-29 | 3.530 | 3.590 | 3.350 | 3.590 | 3.590 | 124,266 |
| 2023-11-28 | 3.640 | 3.640 | 3.500 | 3.530 | 3.530 | 14,737 |
| 2023-11-27 | 3.690 | 3.980 | 3.640 | 3.780 | 3.780 | 12,172 |
| 2023-11-24 | 3.690 | 3.690 | 3.580 | 3.690 | 3.690 | 1,352 |
| 2023-11-23 | 3.580 | 3.900 | 3.560 | 3.900 | 3.900 | 6,435 |
| 2023-11-22 | 3.560 | 3.700 | 3.560 | 3.700 | 3.700 | 1,411 |
| 2023-11-20 | 3.660 | 3.660 | 3.560 | 3.630 | 3.630 | 3,357 |
| 2023-11-17 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 26 |
| 2023-11-16 | 3.640 | 3.700 | 3.560 | 3.660 | 3.660 | 19,347 |
| 2023-11-15 | 4.080 | 4.080 | 3.580 | 3.700 | 3.700 | 14,443 |
| 2023-11-14 | 3.850 | 3.990 | 3.850 | 3.990 | 3.990 | 293 |
| 2023-11-13 | 3.390 | 4.610 | 3.390 | 3.920 | 3.920 | 88,582 |
| 2023-11-10 | 3.410 | 3.440 | 3.370 | 3.440 | 3.440 | 9,179 |
| 2023-11-09 | 3.350 | 3.580 | 3.260 | 3.450 | 3.450 | 36,103 |
| 2023-11-08 | 3.550 | 3.610 | 3.350 | 3.410 | 3.410 | 37,441 |
| 2023-11-07 | 3.710 | 3.710 | 3.540 | 3.600 | 3.600 | 18,037 |
| 2023-11-06 | 3.660 | 4.360 | 3.660 | 3.710 | 3.710 | 15,761 |
| 2023-11-03 | 3.800 | 3.800 | 3.670 | 3.730 | 3.730 | 28,993 |
| 2023-11-02 | 3.900 | 3.920 | 3.640 | 3.920 | 3.920 | 104,044 |
| 2023-11-01 | 3.890 | 3.970 | 3.820 | 3.820 | 3.820 | 3,281 |
| 2023-10-31 | 3.930 | 3.930 | 3.850 | 3.890 | 3.890 | 4,418 |
| 2023-10-30 | 3.970 | 4.070 | 3.910 | 3.930 | 3.930 | 15,983 |
| 2023-10-27 | 4.030 | 4.030 | 3.920 | 4.030 | 4.030 | 17,455 |
| 2023-10-26 | 4.080 | 4.140 | 4.030 | 4.030 | 4.030 | 6,359 |
| 2023-10-25 | 3.930 | 4.080 | 3.840 | 4.080 | 4.080 | 12,856 |
| 2023-10-24 | 3.930 | 3.930 | 3.810 | 3.930 | 3.930 | 5,698 |
| 2023-10-23 | 4.300 | 4.300 | 3.760 | 3.910 | 3.910 | 19,692 |
| 2023-10-20 | 4.320 | 4.320 | 4.250 | 4.300 | 4.300 | 8,147 |
| 2023-10-19 | 4.170 | 4.320 | 4.170 | 4.320 | 4.320 | 5,796 |
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.