Vo2 Cap Holding AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-24	5.840	5.900	5.700	5.700	5.700	25,895
2023-07-21	5.680	6.020	5.680	5.720	5.720	21,144
2023-07-20	5.900	5.960	5.620	5.680	5.680	12,634
2023-07-19	5.800	6.020	5.800	5.980	5.980	11,085
2023-07-18	6.100	6.100	6.000	6.000	6.000	868
2023-07-17	5.800	6.220	5.800	6.000	6.000	14,677
2023-07-14	5.820	6.020	5.800	5.800	5.800	17,639
2023-07-13	5.900	5.940	5.820	5.820	5.820	14,986
2023-07-12	6.020	6.020	5.900	5.900	5.900	9,377
2023-07-11	6.040	6.240	6.020	6.040	6.040	4,001
2023-07-10	6.180	6.200	6.040	6.200	6.200	57
2023-07-07	6.240	6.240	6.000	6.240	6.240	1,183
2023-07-06	6.020	6.240	6.020	6.240	6.240	322
2023-07-05	6.200	6.240	6.040	6.040	6.040	2,244
2023-07-04	6.020	6.420	6.020	6.200	6.200	3,261
2023-07-03	6.240	6.240	6.020	6.020	6.020	741
2023-06-30	6.240	6.240	6.020	6.240	6.240	704
2023-06-29	6.200	6.240	6.200	6.240	6.240	201
2023-06-28	6.020	6.020	6.020	6.020	6.020	166
2023-06-27	5.940	6.200	5.900	6.000	6.000	6,455
2023-06-26	6.040	6.240	5.940	5.940	5.940	2,576
2023-06-22	6.020	6.240	6.020	6.040	6.040	503
2023-06-21	5.980	6.200	5.900	6.020	6.020	9,724
2023-06-20	6.420	6.420	5.800	5.800	5.800	6,544
2023-06-19	6.260	6.440	6.260	6.420	6.420	374
2023-06-16	6.100	6.480	6.100	6.480	6.480	4,360
2023-06-15	6.260	6.300	6.040	6.300	6.300	8,053
2023-06-14	6.400	6.500	6.280	6.480	6.480	1,333
2023-06-13	6.420	6.500	6.400	6.500	6.500	1,370
2023-06-12	6.400	6.480	6.400	6.480	6.480	10,454
2023-06-09	6.400	6.500	6.400	6.500	6.500	4,580
2023-06-08	6.500	6.500	6.360	6.400	6.400	3,475
2023-06-07	6.320	6.500	6.280	6.500	6.500	4,719
2023-06-05	6.620	6.760	6.360	6.480	6.480	4,777
2023-06-02	6.320	7.060	6.320	6.740	6.740	26,892
2023-06-01	6.440	6.440	6.100	6.100	6.100	18,845
2023-05-31	6.340	6.340	6.320	6.340	6.340	461
2023-05-30	6.400	6.400	6.340	6.340	6.340	4,961
2023-05-29	6.600	6.700	6.340	6.340	6.340	5,740
2023-05-26	6.560	6.740	6.560	6.660	6.660	420
2023-05-25	6.700	6.700	6.560	6.560	6.560	508
2023-05-24	6.720	6.740	6.700	6.700	6.700	854
2023-05-23	6.720	6.780	6.580	6.740	6.740	2,186
2023-05-22	6.500	6.780	6.500	6.720	6.720	3,128
2023-05-19	6.560	6.560	6.500	6.540	6.540	5,761
2023-05-17	6.680	6.680	6.680	6.680	6.680	50
2023-05-16	6.700	6.700	6.560	6.600	6.600	2,785
2023-05-15	6.800	6.800	6.560	6.560	6.560	1,873
2023-05-12	6.540	6.900	6.540	6.560	6.560	12,634
2023-05-11	6.800	6.800	6.600	6.700	6.700	4,400
2023-05-10	7.000	7.040	6.800	6.800	6.800	3,325
2023-05-09	7.060	7.200	6.820	7.040	7.040	6,084
2023-05-08	7.300	7.300	7.060	7.300	7.300	1,137
2023-05-05	7.840	7.840	6.960	7.300	7.300	37,092
2023-05-04	7.680	7.800	7.480	7.800	7.800	13,401
2023-05-03	7.620	7.620	7.420	7.420	7.420	267
2023-05-02	7.440	7.680	7.400	7.620	7.620	8,340
2023-04-28	7.380	7.440	7.160	7.440	7.440	6,267
2023-04-27	7.100	7.980	6.880	7.380	7.380	28,902
2023-04-26	7.500	7.500	6.900	7.080	7.080	18,414

← NewerPage 14 of 21 · 1,227 trading daysOlder →

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.