Vo2 Cap Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	2.020	2.020	2.020	2.020	2.020	3,330
2026-07-16	2.020	2.070	2.020	2.070	2.070	484
2026-07-15	1.990	2.060	1.990	2.060	2.060	7,473
2026-07-14	1.970	1.995	1.970	1.995	1.995	1,359
2026-07-10	2.050	2.050	2.050	2.050	2.050	290
2026-07-09	1.990	1.990	1.990	1.990	1.990	290
2026-07-08	2.000	2.000	1.995	2.000	2.000	24,604
2026-07-07	2.020	2.020	2.020	2.020	2.020	5,341
2026-07-06	2.070	2.080	2.040	2.040	2.040	7,953
2026-07-02	2.070	2.120	2.070	2.080	2.080	10,764
2026-07-01	2.070	2.070	2.060	2.060	2.060	13,137
2026-06-30	2.010	2.070	2.010	2.070	2.070	6,270
2026-06-29	2.010	2.060	1.945	2.010	2.010	43,370
2026-06-26	2.050	2.060	2.050	2.060	2.060	5,481
2026-06-25	2.050	2.060	2.020	2.060	2.060	18,440
2026-06-24	2.060	2.070	1.990	2.040	2.040	27,324
2026-06-23	2.120	2.120	2.060	2.110	2.110	4,013
2026-06-22	2.060	2.060	2.050	2.060	2.060	5,451
2026-06-18	2.090	2.090	2.080	2.080	2.080	9,351
2026-06-17	2.120	2.120	2.090	2.090	2.090	400
2026-06-16	2.110	2.170	2.110	2.170	2.170	11,507
2026-06-15	2.100	2.190	2.100	2.190	2.190	28,186
2026-06-12	2.100	2.100	2.100	2.100	2.100	18,860
2026-06-11	2.120	2.130	2.060	2.070	2.070	17,984
2026-06-10	2.190	2.190	2.110	2.110	2.110	16,418
2026-06-09	2.120	2.190	2.120	2.180	2.180	18,466
2026-06-08	2.060	2.200	2.060	2.130	2.130	39,596
2026-06-05	2.090	2.090	2.040	2.070	2.070	8,442
2026-06-03	2.090	2.100	2.050	2.050	2.050	31,207
2026-06-02	2.080	2.090	2.000	2.070	2.070	47,961
2026-06-01	2.100	2.100	2.080	2.080	2.080	686
2026-05-28	2.000	2.100	2.000	2.050	2.050	10,903
2026-05-27	2.200	2.200	2.050	2.060	2.060	33,789
2026-05-26	2.110	2.110	2.100	2.110	2.110	2,542
2026-05-25	2.150	2.150	2.110	2.110	2.110	1,335
2026-05-22	2.130	2.160	2.130	2.160	2.160	15,500
2026-05-21	2.120	2.150	2.120	2.120	2.120	184
2026-05-20	2.120	2.140	2.120	2.140	2.140	17,081
2026-05-18	2.080	2.120	2.080	2.120	2.120	16,528
2026-05-15	2.170	2.170	2.080	2.080	2.080	1,373
2026-05-13	2.100	2.130	2.100	2.130	2.130	7,004
2026-05-12	2.160	2.170	2.150	2.170	2.170	69,726
2026-05-11	2.270	2.270	2.180	2.180	2.180	8,050
2026-05-08	2.250	2.490	2.210	2.210	2.210	15,108
2026-05-07	2.130	2.170	2.130	2.170	2.170	7,290
2026-05-06	2.140	2.180	2.140	2.170	2.170	1,013
2026-05-05	2.160	2.160	2.140	2.140	2.140	10,671
2026-05-04	2.140	2.280	2.050	2.280	2.280	55,586
2026-04-30	2.160	2.160	2.150	2.160	2.160	17,542
2026-04-29	2.230	2.230	2.230	2.230	2.230	430
2026-04-28	2.160	2.230	2.160	2.230	2.230	15,456
2026-04-27	2.170	2.240	2.170	2.240	2.240	4,631
2026-04-24	2.200	2.210	2.150	2.180	2.180	26,967
2026-04-23	2.130	2.180	2.130	2.180	2.180	6
2026-04-22	2.100	2.150	2.100	2.150	2.150	1,050
2026-04-21	2.150	2.160	2.110	2.110	2.110	4,066
2026-04-20	2.150	2.200	2.140	2.150	2.150	1,933
2026-04-17	2.220	2.220	2.050	2.180	2.180	29,693
2026-04-16	2.170	2.180	2.100	2.180	2.180	558
2026-04-15	2.140	2.150	2.140	2.150	2.150	3,104

← NewerPage 2 of 21 · 1,226 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.