Vo2 Cap Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-18 | 4.000 | 4.320 | 4.000 | 4.290 | 4.290 | 35,586 |
| 2023-10-17 | 4.100 | 4.130 | 4.010 | 4.110 | 4.110 | 13,456 |
| 2023-10-16 | 4.250 | 4.250 | 4.110 | 4.110 | 4.110 | 4,821 |
| 2023-10-13 | 4.170 | 4.240 | 4.100 | 4.240 | 4.240 | 2,349 |
| 2023-10-12 | 4.000 | 4.250 | 4.000 | 4.110 | 4.110 | 20,024 |
| 2023-10-11 | 3.750 | 4.160 | 3.610 | 4.150 | 4.150 | 54,305 |
| 2023-10-10 | 3.750 | 3.900 | 3.750 | 3.900 | 3.900 | 17,905 |
| 2023-10-09 | 3.850 | 3.900 | 3.760 | 3.760 | 3.760 | 5,779 |
| 2023-10-06 | 4.000 | 4.010 | 3.850 | 3.850 | 3.850 | 14,123 |
| 2023-10-05 | 3.920 | 4.000 | 3.850 | 4.000 | 4.000 | 21,858 |
| 2023-10-04 | 4.300 | 4.300 | 3.940 | 4.000 | 4.000 | 25,517 |
| 2023-10-03 | 4.300 | 4.460 | 4.300 | 4.300 | 4.300 | 17,647 |
| 2023-10-02 | 4.320 | 4.320 | 4.300 | 4.320 | 4.320 | 6,099 |
| 2023-09-29 | 4.460 | 4.460 | 4.300 | 4.310 | 4.310 | 288 |
| 2023-09-28 | 4.490 | 4.490 | 4.450 | 4.450 | 4.450 | 2,087 |
| 2023-09-27 | 4.600 | 4.700 | 4.570 | 4.570 | 4.570 | 9,609 |
| 2023-09-26 | 4.480 | 4.620 | 4.480 | 4.620 | 4.620 | 11,732 |
| 2023-09-25 | 4.380 | 4.430 | 4.330 | 4.330 | 4.330 | 849 |
| 2023-09-22 | 4.430 | 4.450 | 4.350 | 4.380 | 4.380 | 1,997 |
| 2023-09-21 | 4.630 | 4.630 | 4.480 | 4.480 | 4.480 | 5,573 |
| 2023-09-20 | 4.650 | 4.650 | 4.490 | 4.630 | 4.630 | 5,849 |
| 2023-09-19 | 4.810 | 4.810 | 4.800 | 4.800 | 4.800 | 1,213 |
| 2023-09-18 | 4.900 | 4.990 | 4.900 | 4.900 | 4.900 | 6,506 |
| 2023-09-15 | 4.990 | 4.990 | 4.900 | 4.900 | 4.900 | 1,097 |
| 2023-09-14 | 5.000 | 5.000 | 4.900 | 4.990 | 4.990 | 9,216 |
| 2023-09-13 | 5.000 | 5.200 | 5.000 | 5.200 | 5.200 | 4,521 |
| 2023-09-12 | 5.020 | 5.200 | 5.000 | 5.200 | 5.200 | 1,015 |
| 2023-09-11 | 5.200 | 5.400 | 5.200 | 5.200 | 5.200 | 3,147 |
| 2023-09-07 | 5.400 | 5.400 | 5.200 | 5.200 | 5.200 | 183 |
| 2023-09-06 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 3,778 |
| 2023-09-05 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 3,181 |
| 2023-09-04 | 5.200 | 5.200 | 5.000 | 5.200 | 5.200 | 7,753 |
| 2023-09-01 | 5.200 | 5.400 | 5.200 | 5.400 | 5.400 | 3,551 |
| 2023-08-31 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 1,500 |
| 2023-08-30 | 5.200 | 5.340 | 5.200 | 5.340 | 5.340 | 2,721 |
| 2023-08-29 | 5.200 | 5.340 | 5.200 | 5.340 | 5.340 | 1,135 |
| 2023-08-28 | 5.400 | 5.400 | 5.200 | 5.280 | 5.280 | 5,094 |
| 2023-08-25 | 5.200 | 5.400 | 5.200 | 5.400 | 5.400 | 568 |
| 2023-08-24 | 5.220 | 5.400 | 5.220 | 5.400 | 5.400 | 111 |
| 2023-08-23 | 5.200 | 5.420 | 5.200 | 5.420 | 5.420 | 10,030 |
| 2023-08-22 | 5.380 | 5.380 | 5.200 | 5.320 | 5.320 | 5,188 |
| 2023-08-21 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 214 |
| 2023-08-18 | 5.200 | 5.380 | 5.200 | 5.380 | 5.380 | 483 |
| 2023-08-16 | 5.420 | 5.420 | 5.200 | 5.400 | 5.400 | 5,164 |
| 2023-08-15 | 5.400 | 5.520 | 5.360 | 5.520 | 5.520 | 6,929 |
| 2023-08-14 | 5.540 | 5.540 | 5.540 | 5.540 | 5.540 | 1,000 |
| 2023-08-11 | 5.520 | 5.520 | 5.400 | 5.400 | 5.400 | 3,294 |
| 2023-08-10 | 5.520 | 5.580 | 5.300 | 5.580 | 5.580 | 15,260 |
| 2023-08-09 | 5.520 | 5.620 | 5.520 | 5.520 | 5.520 | 1,353 |
| 2023-08-08 | 5.620 | 5.660 | 5.620 | 5.660 | 5.660 | 2,397 |
| 2023-08-07 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 100 |
| 2023-08-04 | 5.640 | 5.720 | 5.640 | 5.680 | 5.680 | 9,427 |
| 2023-08-03 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 1,421 |
| 2023-08-02 | 5.500 | 5.600 | 5.500 | 5.600 | 5.600 | 850 |
| 2023-08-01 | 5.820 | 5.820 | 5.300 | 5.500 | 5.500 | 27,996 |
| 2023-07-31 | 6.000 | 6.000 | 5.500 | 5.820 | 5.820 | 7,637 |
| 2023-07-28 | 5.820 | 6.280 | 5.820 | 5.900 | 5.900 | 43,958 |
| 2023-07-27 | 5.880 | 5.900 | 5.740 | 5.780 | 5.780 | 20,317 |
| 2023-07-26 | 5.920 | 6.020 | 5.680 | 5.880 | 5.880 | 15,639 |
| 2023-07-25 | 5.700 | 5.920 | 5.700 | 5.900 | 5.900 | 1,010 |
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.