Vo2 Cap Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 1 |
| 2022-11-01 | 6.770 | 7.270 | 6.770 | 7.000 | 7.000 | 11,901 |
| 2022-10-31 | 7.000 | 7.090 | 6.770 | 6.770 | 6.770 | 6,746 |
| 2022-10-28 | 7.170 | 7.900 | 6.810 | 6.810 | 6.810 | 24,811 |
| 2022-10-27 | 6.490 | 7.170 | 6.460 | 7.000 | 7.000 | 40,023 |
| 2022-10-26 | 7.090 | 7.130 | 6.210 | 6.680 | 6.680 | 24,923 |
| 2022-10-25 | 7.130 | 7.160 | 6.900 | 7.140 | 7.140 | 11,641 |
| 2022-10-24 | 7.130 | 7.430 | 6.900 | 7.160 | 7.160 | 15,570 |
| 2022-10-21 | 7.160 | 7.160 | 6.900 | 7.130 | 7.130 | 18,565 |
| 2022-10-20 | 6.410 | 7.120 | 6.400 | 7.120 | 7.120 | 22,600 |
| 2022-10-19 | 6.410 | 6.690 | 6.410 | 6.640 | 6.640 | 25,164 |
| 2022-10-18 | 6.650 | 6.650 | 6.420 | 6.490 | 6.490 | 6,600 |
| 2022-10-17 | 6.400 | 6.650 | 6.390 | 6.400 | 6.400 | 40,203 |
| 2022-10-14 | 6.620 | 6.800 | 6.440 | 6.650 | 6.650 | 15,546 |
| 2022-10-13 | 6.890 | 6.890 | 6.620 | 6.620 | 6.620 | 8,485 |
| 2022-10-12 | 6.730 | 6.820 | 6.680 | 6.680 | 6.680 | 4,540 |
| 2022-10-11 | 7.010 | 7.010 | 6.670 | 6.670 | 6.670 | 4,454 |
| 2022-10-10 | 7.110 | 7.110 | 6.890 | 6.960 | 6.960 | 1,553 |
| 2022-10-07 | 6.880 | 7.120 | 6.880 | 7.110 | 7.110 | 16,727 |
| 2022-10-06 | 6.870 | 6.880 | 6.800 | 6.880 | 6.880 | 349 |
| 2022-10-05 | 6.880 | 6.880 | 6.800 | 6.870 | 6.870 | 3,005 |
| 2022-10-04 | 7.040 | 7.040 | 6.890 | 7.030 | 7.030 | 5,128 |
| 2022-10-03 | 6.830 | 6.900 | 6.800 | 6.900 | 6.900 | 4,280 |
| 2022-09-30 | 6.900 | 6.900 | 6.850 | 6.890 | 6.890 | 256 |
| 2022-09-29 | 6.750 | 6.900 | 6.640 | 6.900 | 6.900 | 4,882 |
| 2022-09-28 | 7.070 | 7.070 | 6.900 | 6.900 | 6.900 | 5,594 |
| 2022-09-27 | 6.950 | 7.160 | 6.950 | 7.070 | 7.070 | 1,259 |
| 2022-09-26 | 7.000 | 9.400 | 6.930 | 6.930 | 6.930 | 16,167 |
| 2022-09-23 | 7.150 | 7.150 | 6.900 | 7.010 | 7.010 | 9,572 |
| 2022-09-22 | 7.160 | 7.200 | 7.110 | 7.150 | 7.150 | 4,769 |
| 2022-09-21 | 7.240 | 7.240 | 6.800 | 7.120 | 7.120 | 13,193 |
| 2022-09-20 | 7.500 | 7.500 | 7.240 | 7.240 | 7.240 | 2,420 |
| 2022-09-19 | 7.950 | 7.950 | 7.530 | 7.690 | 7.690 | 5,648 |
| 2022-09-16 | 7.610 | 8.320 | 7.600 | 7.900 | 7.900 | 25,964 |
| 2022-09-15 | 7.790 | 7.990 | 7.600 | 7.990 | 7.990 | 16,088 |
| 2022-09-14 | 6.500 | 8.190 | 6.500 | 7.970 | 7.970 | 39,031 |
| 2022-09-13 | 7.040 | 7.320 | 7.040 | 7.240 | 7.240 | 12,528 |
| 2022-09-12 | 7.120 | 7.220 | 7.030 | 7.180 | 7.180 | 1,692 |
| 2022-09-09 | 7.030 | 7.310 | 7.030 | 7.300 | 7.300 | 5,121 |
| 2022-09-08 | 7.300 | 7.300 | 7.030 | 7.300 | 7.300 | 198 |
| 2022-09-07 | 7.060 | 7.500 | 7.030 | 7.300 | 7.300 | 20,277 |
| 2022-09-06 | 7.200 | 7.300 | 7.030 | 7.130 | 7.130 | 2,794 |
| 2022-09-05 | 7.500 | 7.780 | 7.290 | 7.290 | 7.290 | 10,995 |
| 2022-09-02 | 7.560 | 7.600 | 7.310 | 7.500 | 7.500 | 4,611 |
| 2022-09-01 | 7.780 | 7.860 | 7.750 | 7.750 | 7.750 | 21,636 |
| 2022-08-31 | 7.420 | 8.190 | 6.950 | 7.770 | 7.770 | 15,764 |
| 2022-08-30 | 7.750 | 8.500 | 7.300 | 8.200 | 8.200 | 27,355 |
| 2022-08-29 | 7.900 | 7.900 | 7.750 | 7.900 | 7.900 | 771 |
| 2022-08-26 | 7.760 | 8.520 | 7.750 | 7.900 | 7.900 | 3,890 |
| 2022-08-25 | 7.990 | 9.110 | 7.750 | 8.010 | 8.010 | 12,345 |
| 2022-08-24 | 8.770 | 8.770 | 7.750 | 7.990 | 7.990 | 11,677 |
| 2022-08-23 | 7.960 | 8.360 | 7.800 | 8.040 | 8.040 | 13,039 |
| 2022-08-22 | 7.630 | 7.980 | 7.510 | 7.960 | 7.960 | 3,462 |
| 2022-08-19 | 7.770 | 8.000 | 7.400 | 7.630 | 7.630 | 31,472 |
| 2022-08-18 | 7.740 | 7.890 | 7.450 | 7.880 | 7.880 | 4,337 |
| 2022-08-17 | 7.820 | 7.930 | 7.700 | 7.740 | 7.740 | 1,680 |
| 2022-08-16 | 7.940 | 7.940 | 7.490 | 7.820 | 7.820 | 11,273 |
| 2022-08-15 | 8.070 | 8.080 | 7.720 | 7.970 | 7.970 | 5,601 |
| 2022-08-12 | 7.790 | 8.060 | 7.570 | 8.050 | 8.050 | 31,345 |
| 2022-08-11 | 7.920 | 8.150 | 7.650 | 7.790 | 7.790 | 10,851 |
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.