Vo2 Cap Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-27	6.490	6.510	6.250	6.510	6.510	9,476
2023-01-26	6.300	6.380	6.260	6.380	6.380	1,004
2023-01-25	6.350	6.480	6.250	6.480	6.480	4,947
2023-01-24	6.720	6.960	6.190	6.490	6.490	42,882
2023-01-23	6.940	7.500	6.500	6.720	6.720	147,793
2023-01-20	6.740	6.950	6.670	6.950	6.950	11,335
2023-01-19	6.700	6.820	6.700	6.740	6.740	3,121
2023-01-18	6.900	6.950	6.700	6.700	6.700	2,834
2023-01-17	6.850	6.900	6.710	6.900	6.900	4,411
2023-01-16	6.730	6.930	6.710	6.750	6.750	3,614
2023-01-13	7.050	7.110	6.730	6.730	6.730	3,854
2023-01-12	6.650	7.210	6.650	7.160	7.160	11,363
2023-01-11	6.890	6.890	6.740	6.800	6.800	2,569
2023-01-10	6.820	6.880	6.650	6.850	6.850	2,551
2023-01-09	6.310	6.820	6.310	6.820	6.820	15,512
2023-01-05	6.400	6.440	6.270	6.310	6.310	10,037
2023-01-04	6.210	6.500	6.200	6.400	6.400	9,011
2023-01-03	6.000	6.470	6.000	6.200	6.200	12,708
2023-01-02	5.900	6.870	5.820	6.210	6.210	8,660
2022-12-30	6.050	6.160	5.900	5.900	5.900	6,824
2022-12-29	6.240	6.870	5.710	6.020	6.020	26,281
2022-12-28	5.750	6.400	5.750	6.230	6.230	26,400
2022-12-27	5.740	5.890	5.560	5.890	5.890	10,305
2022-12-23	5.700	5.860	5.700	5.740	5.740	894
2022-12-22	5.850	5.890	5.710	5.790	5.790	2,268
2022-12-21	5.830	5.850	5.830	5.850	5.850	75
2022-12-20	5.880	5.970	5.760	5.850	5.850	10,762
2022-12-19	5.990	5.990	5.830	5.880	5.880	3,232
2022-12-16	6.120	6.150	5.850	5.990	5.990	10,372
2022-12-15	6.560	6.560	6.090	6.200	6.200	13,972
2022-12-14	6.640	6.790	6.390	6.400	6.400	10,416
2022-12-13	6.870	6.870	6.640	6.760	6.760	17,382
2022-12-12	6.410	6.890	5.560	6.890	6.890	38,388
2022-12-09	6.290	6.630	6.290	6.410	6.410	17,184
2022-12-08	7.480	7.480	6.200	6.290	6.290	44,620
2022-12-07	6.990	7.800	6.640	7.480	7.480	45,185
2022-12-06	5.860	7.550	5.860	6.900	6.900	70,932
2022-12-05	4.960	5.950	4.960	5.850	5.850	48,654
2022-12-02	5.010	5.300	4.810	5.170	5.170	27,015
2022-12-01	5.340	5.340	4.995	5.190	5.190	18,290
2022-11-30	5.200	5.350	5.100	5.300	5.300	60,923
2022-11-29	5.550	5.550	5.350	5.350	5.350	22,537
2022-11-28	5.770	5.770	5.520	5.520	5.520	20,212
2022-11-25	5.720	5.910	5.570	5.750	5.750	5,743
2022-11-24	5.520	5.720	5.520	5.710	5.710	2,039
2022-11-23	5.640	5.640	5.580	5.590	5.590	5,763
2022-11-22	5.820	5.980	5.580	5.590	5.590	16,122
2022-11-21	5.800	5.820	5.520	5.820	5.820	23,260
2022-11-18	5.850	6.010	5.700	6.010	6.010	5,905
2022-11-17	6.000	6.030	5.870	6.020	6.020	3,530
2022-11-16	6.240	6.450	5.980	6.040	6.040	18,626
2022-11-15	6.390	6.390	6.040	6.080	6.080	11,525
2022-11-14	6.020	7.200	6.020	6.390	6.390	29,503
2022-11-11	6.220	6.220	5.950	5.950	5.950	12,951
2022-11-10	6.250	6.250	6.000	6.230	6.230	9,792
2022-11-09	6.450	6.480	6.200	6.250	6.250	23,972
2022-11-08	6.480	6.480	6.300	6.480	6.480	22,283
2022-11-07	6.250	6.460	6.250	6.460	6.460	4,342
2022-11-04	6.500	6.500	6.070	6.380	6.380	5,369
2022-11-03	7.030	7.030	6.000	6.500	6.500	31,270

← NewerPage 16 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.