Vo2 Cap Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 8.190 | 8.190 | 7.540 | 7.920 | 7.920 | 3,606 |
| 2022-08-09 | 7.910 | 8.240 | 7.900 | 8.240 | 8.240 | 2,488 |
| 2022-08-08 | 8.490 | 8.490 | 7.820 | 8.420 | 8.420 | 17,395 |
| 2022-08-05 | 8.200 | 8.490 | 7.850 | 8.490 | 8.490 | 6,140 |
| 2022-08-04 | 8.400 | 8.510 | 7.640 | 8.160 | 8.160 | 36,076 |
| 2022-08-03 | 8.850 | 8.850 | 7.730 | 8.460 | 8.460 | 20,586 |
| 2022-08-02 | 9.500 | 9.500 | 8.190 | 8.850 | 8.850 | 22,871 |
| 2022-08-01 | 9.500 | 9.880 | 8.390 | 9.270 | 9.270 | 58,750 |
| 2022-07-29 | 7.970 | 10.540 | 7.510 | 9.220 | 9.220 | 266,332 |
| 2022-07-28 | 7.140 | 7.980 | 7.140 | 7.930 | 7.930 | 26,706 |
| 2022-07-27 | 6.510 | 7.140 | 6.510 | 7.140 | 7.140 | 16,860 |
| 2022-07-26 | 6.280 | 7.200 | 6.250 | 6.700 | 6.700 | 25,590 |
| 2022-07-25 | 6.110 | 6.280 | 5.900 | 6.280 | 6.280 | 33,458 |
| 2022-07-22 | 5.990 | 6.100 | 5.590 | 6.100 | 6.100 | 12,407 |
| 2022-07-21 | 5.980 | 5.990 | 5.900 | 5.990 | 5.990 | 518 |
| 2022-07-20 | 5.990 | 5.990 | 5.840 | 5.850 | 5.850 | 1,843 |
| 2022-07-19 | 5.940 | 6.200 | 5.760 | 5.980 | 5.980 | 39,087 |
| 2022-07-18 | 5.910 | 6.300 | 5.810 | 5.940 | 5.940 | 31,730 |
| 2022-07-15 | 6.000 | 6.100 | 5.930 | 6.100 | 6.100 | 10,849 |
| 2022-07-14 | 5.910 | 6.130 | 5.910 | 5.990 | 5.990 | 23,223 |
| 2022-07-13 | 5.750 | 5.840 | 5.700 | 5.840 | 5.840 | 16,657 |
| 2022-07-12 | 6.200 | 6.200 | 5.780 | 5.960 | 5.960 | 17,590 |
| 2022-07-11 | 6.020 | 6.230 | 6.010 | 6.200 | 6.200 | 1,562 |
| 2022-07-08 | 6.020 | 6.100 | 5.800 | 6.100 | 6.100 | 36,672 |
| 2022-07-07 | 5.980 | 6.090 | 5.760 | 5.900 | 5.900 | 24,744 |
| 2022-07-06 | 5.830 | 6.180 | 5.540 | 5.900 | 5.900 | 59,557 |
| 2022-07-05 | 6.020 | 6.230 | 5.830 | 6.040 | 6.040 | 16,643 |
| 2022-07-04 | 6.100 | 6.240 | 6.000 | 6.000 | 6.000 | 6,088 |
| 2022-07-01 | 6.020 | 6.240 | 6.020 | 6.100 | 6.100 | 1,682 |
| 2022-06-30 | 6.350 | 7.000 | 6.050 | 6.210 | 6.210 | 32,356 |
| 2022-06-29 | 6.870 | 6.890 | 6.050 | 6.350 | 6.350 | 27,628 |
| 2022-06-28 | 6.790 | 7.420 | 6.790 | 6.890 | 6.890 | 15,026 |
| 2022-06-27 | 6.810 | 7.500 | 6.400 | 6.860 | 6.860 | 79,740 |
| 2022-06-23 | 7.270 | 7.630 | 6.640 | 7.000 | 7.000 | 20,554 |
| 2022-06-22 | 6.740 | 8.040 | 6.740 | 7.270 | 7.270 | 92,946 |
| 2022-06-21 | 6.270 | 7.200 | 5.710 | 7.100 | 7.100 | 60,200 |
| 2022-06-20 | 6.510 | 6.730 | 6.490 | 6.490 | 6.490 | 7,687 |
| 2022-06-17 | 6.540 | 6.710 | 6.490 | 6.620 | 6.620 | 11,719 |
| 2022-06-16 | 6.800 | 7.220 | 6.500 | 6.540 | 6.540 | 27,242 |
| 2022-06-15 | 6.990 | 7.000 | 6.760 | 6.940 | 6.940 | 4,028 |
| 2022-06-14 | 7.180 | 7.210 | 6.760 | 7.000 | 7.000 | 3,898 |
| 2022-06-13 | 7.320 | 7.320 | 6.950 | 7.200 | 7.200 | 9,049 |
| 2022-06-10 | 7.340 | 7.470 | 7.200 | 7.390 | 7.390 | 9,161 |
| 2022-06-09 | 7.700 | 7.790 | 7.310 | 7.430 | 7.430 | 13,364 |
| 2022-06-08 | 7.800 | 7.800 | 7.620 | 7.700 | 7.700 | 7,549 |
| 2022-06-07 | 8.000 | 8.000 | 7.600 | 7.800 | 7.800 | 23,862 |
| 2022-06-03 | 8.250 | 8.480 | 7.880 | 8.200 | 8.200 | 48,075 |
| 2022-06-02 | 8.790 | 9.130 | 7.910 | 8.240 | 8.240 | 66,778 |
| 2022-06-01 | 8.750 | 8.750 | 8.550 | 8.560 | 8.560 | 2,737 |
| 2022-05-31 | 9.100 | 9.100 | 8.470 | 8.750 | 8.750 | 18,683 |
| 2022-05-30 | 8.990 | 9.460 | 8.760 | 9.280 | 9.280 | 61,789 |
| 2022-05-27 | 8.660 | 9.490 | 8.310 | 8.990 | 8.990 | 32,352 |
| 2022-05-25 | 9.000 | 9.120 | 8.330 | 8.660 | 8.660 | 15,437 |
| 2022-05-24 | 9.360 | 9.600 | 8.660 | 8.950 | 8.950 | 35,969 |
| 2022-05-23 | 9.410 | 11.160 | 8.700 | 9.180 | 9.180 | 139,008 |
| 2022-05-20 | 8.830 | 9.650 | 7.980 | 9.240 | 9.240 | 112,291 |
| 2022-05-19 | 8.500 | 8.830 | 8.040 | 8.810 | 8.810 | 43,814 |
| 2022-05-18 | 7.990 | 8.320 | 7.700 | 8.320 | 8.320 | 11,213 |
| 2022-05-17 | 7.510 | 8.600 | 7.510 | 7.990 | 7.990 | 20,968 |
| 2022-05-16 | 7.120 | 7.600 | 7.120 | 7.490 | 7.490 | 8,175 |
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.