Vo2 Cap Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 6.980 | 7.190 | 6.740 | 7.120 | 7.120 | 27,647 |
| 2022-05-12 | 6.750 | 7.090 | 6.750 | 6.920 | 6.920 | 17,051 |
| 2022-05-11 | 7.000 | 7.170 | 6.840 | 7.000 | 7.000 | 14,319 |
| 2022-05-10 | 7.000 | 7.270 | 6.830 | 7.000 | 7.000 | 23,274 |
| 2022-05-09 | 6.960 | 7.340 | 6.950 | 7.180 | 7.180 | 28,461 |
| 2022-05-06 | 6.960 | 6.990 | 6.670 | 6.780 | 6.780 | 31,198 |
| 2022-05-05 | 7.840 | 7.890 | 6.960 | 6.960 | 6.960 | 23,382 |
| 2022-05-04 | 7.110 | 7.600 | 7.020 | 7.600 | 7.600 | 11,811 |
| 2022-05-03 | 7.240 | 7.300 | 7.020 | 7.020 | 7.020 | 22,077 |
| 2022-05-02 | 7.850 | 7.850 | 6.860 | 7.210 | 7.210 | 27,204 |
| 2022-04-29 | 8.500 | 8.670 | 7.600 | 7.850 | 7.850 | 48,575 |
| 2022-04-28 | 8.100 | 8.740 | 7.880 | 8.010 | 8.010 | 28,978 |
| 2022-04-27 | 7.230 | 8.490 | 7.230 | 8.080 | 8.080 | 30,152 |
| 2022-04-26 | 7.290 | 7.740 | 7.000 | 7.740 | 7.740 | 36,602 |
| 2022-04-25 | 8.000 | 8.000 | 7.380 | 7.380 | 7.380 | 27,221 |
| 2022-04-22 | 8.600 | 8.610 | 7.990 | 8.000 | 8.000 | 3,742 |
| 2022-04-21 | 8.690 | 9.780 | 7.910 | 8.600 | 8.600 | 68,956 |
| 2022-04-20 | 8.840 | 8.840 | 8.230 | 8.600 | 8.600 | 26,888 |
| 2022-04-19 | 8.850 | 8.850 | 8.520 | 8.850 | 8.850 | 51,048 |
| 2022-04-14 | 8.510 | 8.850 | 8.510 | 8.850 | 8.850 | 4,998 |
| 2022-04-13 | 8.840 | 8.850 | 8.520 | 8.850 | 8.850 | 13,376 |
| 2022-04-12 | 8.800 | 8.910 | 8.520 | 8.840 | 8.840 | 18,200 |
| 2022-04-11 | 9.200 | 9.200 | 8.530 | 8.760 | 8.760 | 9,856 |
| 2022-04-08 | 9.530 | 9.530 | 8.900 | 9.200 | 9.200 | 39,423 |
| 2022-04-07 | 9.510 | 9.690 | 9.510 | 9.670 | 9.670 | 4,118 |
| 2022-04-06 | 9.400 | 9.690 | 9.020 | 9.690 | 9.690 | 52,675 |
| 2022-04-05 | 9.480 | 9.690 | 9.220 | 9.370 | 9.370 | 19,031 |
| 2022-04-04 | 9.740 | 9.740 | 9.390 | 9.710 | 9.710 | 6,019 |
| 2022-04-01 | 9.530 | 9.730 | 9.450 | 9.720 | 9.720 | 2,271 |
| 2022-03-31 | 10.020 | 10.020 | 9.380 | 9.530 | 9.530 | 49,423 |
| 2022-03-30 | 9.820 | 10.080 | 9.300 | 10.020 | 10.020 | 59,598 |
| 2022-03-29 | 10.620 | 10.980 | 9.810 | 10.080 | 10.080 | 64,379 |
| 2022-03-28 | 9.700 | 10.620 | 9.460 | 10.620 | 10.620 | 48,753 |
| 2022-03-25 | 9.690 | 9.700 | 9.430 | 9.700 | 9.700 | 14,589 |
| 2022-03-24 | 9.650 | 11.000 | 8.820 | 9.530 | 9.530 | 34,798 |
| 2022-03-23 | 8.700 | 9.990 | 8.650 | 9.650 | 9.650 | 64,036 |
| 2022-03-22 | 8.480 | 8.680 | 8.480 | 8.680 | 8.680 | 23,741 |
| 2022-03-21 | 8.800 | 8.800 | 8.390 | 8.480 | 8.480 | 25,237 |
| 2022-03-18 | 9.030 | 9.030 | 8.800 | 8.800 | 8.800 | 15,363 |
| 2022-03-17 | 8.620 | 9.470 | 8.360 | 9.130 | 9.130 | 65,300 |
| 2022-03-16 | 8.600 | 8.650 | 8.150 | 8.570 | 8.570 | 43,260 |
| 2022-03-15 | 8.990 | 8.990 | 8.500 | 8.600 | 8.600 | 21,079 |
| 2022-03-14 | 9.310 | 9.460 | 8.880 | 8.990 | 8.990 | 12,833 |
| 2022-03-11 | 8.940 | 9.780 | 8.900 | 9.450 | 9.450 | 60,937 |
| 2022-03-10 | 9.260 | 9.860 | 8.650 | 9.200 | 9.200 | 111,960 |
| 2022-03-09 | 8.500 | 9.600 | 8.480 | 9.200 | 9.200 | 111,570 |
| 2022-03-08 | 8.400 | 8.750 | 8.110 | 8.200 | 8.200 | 68,133 |
| 2022-03-07 | 8.980 | 9.780 | 7.550 | 8.400 | 8.400 | 159,232 |
| 2022-03-04 | 9.900 | 11.280 | 8.740 | 8.980 | 8.980 | 270,393 |
| 2022-03-03 | 7.380 | 10.960 | 7.380 | 9.900 | 9.900 | 399,593 |
| 2022-03-02 | 7.310 | 7.420 | 7.020 | 7.420 | 7.420 | 54,923 |
| 2022-03-01 | 7.630 | 8.410 | 6.810 | 7.320 | 7.320 | 116,301 |
| 2022-02-28 | 7.500 | 7.650 | 6.880 | 7.430 | 7.430 | 44,023 |
| 2022-02-25 | 7.900 | 7.900 | 7.400 | 7.500 | 7.500 | 72,006 |
| 2022-02-24 | 8.510 | 8.510 | 6.130 | 7.900 | 7.900 | 100,930 |
| 2022-02-23 | 6.100 | 8.630 | 5.810 | 8.630 | 8.630 | 215,954 |
| 2022-02-22 | 6.660 | 6.780 | 5.800 | 6.100 | 6.100 | 77,626 |
| 2022-02-21 | 7.000 | 7.030 | 6.660 | 6.790 | 6.790 | 18,064 |
| 2022-02-18 | 7.100 | 7.150 | 7.030 | 7.040 | 7.040 | 15,452 |
| 2022-02-17 | 7.590 | 7.670 | 7.040 | 7.100 | 7.100 | 25,188 |
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.