Vo2 Cap Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-25	7.060	8.000	7.040	7.100	7.100	49,139
2023-04-24	6.880	7.060	6.820	6.820	6.820	9,001
2023-04-21	7.560	7.560	6.820	6.880	6.880	8,540
2023-04-20	6.960	7.620	6.820	7.420	7.420	15,169
2023-04-19	6.740	6.960	6.740	6.780	6.780	635
2023-04-18	6.740	6.960	6.500	6.960	6.960	10,129
2023-04-17	6.820	6.860	6.740	6.740	6.740	4,610
2023-04-14	7.060	7.060	6.820	6.820	6.820	11,658
2023-04-13	7.020	7.080	7.020	7.060	7.060	3,018
2023-04-12	7.100	7.220	6.980	7.200	7.200	1,436
2023-04-11	7.300	7.300	7.200	7.200	7.200	3,267
2023-04-06	7.220	7.360	7.160	7.300	7.300	5,385
2023-04-05	7.020	7.180	7.020	7.100	7.100	3,821
2023-04-04	7.200	7.200	7.080	7.080	7.080	647
2023-04-03	7.200	7.200	7.200	7.200	7.200	2,972
2023-03-31	7.050	7.090	7.050	7.090	7.090	1,557
2023-03-30	7.210	7.210	6.700	7.100	7.100	10,510
2023-03-29	7.010	7.210	7.010	7.210	7.210	578
2023-03-28	6.890	6.990	6.790	6.950	6.950	2,719
2023-03-27	6.800	6.900	6.730	6.880	6.880	49,662
2023-03-24	7.210	7.210	6.770	6.770	6.770	5,210
2023-03-23	7.300	7.300	7.210	7.210	7.210	2,255
2023-03-22	7.030	7.290	7.000	7.200	7.200	26,311
2023-03-21	7.080	7.300	6.770	6.960	6.960	15,332
2023-03-20	7.570	7.570	7.250	7.290	7.290	10,364
2023-03-17	6.950	7.440	6.950	7.440	7.440	32,829
2023-03-16	6.740	7.200	6.500	6.970	6.970	31,392
2023-03-15	6.650	6.740	6.290	6.500	6.500	106,868
2023-03-14	6.540	6.800	6.540	6.560	6.560	13,581
2023-03-13	6.840	7.040	6.540	6.790	6.790	11,842
2023-03-10	7.130	7.240	6.780	7.040	7.040	27,437
2023-03-09	7.280	7.330	7.010	7.160	7.160	2,520
2023-03-08	7.390	7.390	7.150	7.160	7.160	3,361
2023-03-07	6.900	7.900	6.900	7.390	7.390	60,875
2023-03-06	6.880	6.890	6.670	6.890	6.890	73,162
2023-03-03	7.030	7.030	6.820	6.900	6.900	11,192
2023-03-02	6.860	7.480	6.800	7.030	7.030	10,492
2023-03-01	7.030	7.280	6.800	6.860	6.860	12,155
2023-02-28	7.000	7.030	7.000	7.030	7.030	4,359
2023-02-27	7.140	7.140	6.750	6.860	6.860	9,073
2023-02-24	7.280	7.280	7.000	7.140	7.140	11,397
2023-02-23	6.770	7.280	6.760	7.280	7.280	7,417
2023-02-22	7.000	7.120	6.740	6.990	6.990	14,938
2023-02-21	7.220	7.270	7.200	7.200	7.200	962
2023-02-20	7.220	7.350	7.220	7.220	7.220	5,839
2023-02-17	7.500	7.500	7.250	7.360	7.360	4,015
2023-02-16	7.510	7.520	7.220	7.500	7.500	22,959
2023-02-15	7.390	7.510	7.010	7.510	7.510	18,759
2023-02-14	7.280	7.410	7.230	7.290	7.290	16,002
2023-02-13	8.010	8.010	7.220	7.280	7.280	31,289
2023-02-10	8.490	8.900	7.500	8.010	8.010	62,181
2023-02-09	7.500	8.320	7.500	8.110	8.110	39,193
2023-02-08	7.320	8.040	7.310	7.750	7.750	47,502
2023-02-07	7.160	7.580	6.980	7.310	7.310	20,362
2023-02-06	6.710	6.980	6.710	6.980	6.980	15,645
2023-02-03	6.750	6.860	6.750	6.860	6.860	577
2023-02-02	6.910	7.050	6.710	6.750	6.750	28,730
2023-02-01	6.730	6.960	6.700	6.910	6.910	8,116
2023-01-31	6.680	6.800	6.680	6.730	6.730	7,586
2023-01-30	6.510	6.710	6.510	6.710	6.710	3,190

← NewerPage 15 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.