Vo2 Cap Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-17	7.590	7.670	7.040	7.100	7.100	25,188
2022-02-16	7.870	7.870	7.530	7.600	7.600	41,270
2022-02-15	7.850	8.110	7.590	7.800	7.800	85,802
2022-02-14	7.890	7.900	7.330	7.870	7.870	53,714
2022-02-11	7.900	8.190	7.810	8.080	8.080	32,233
2022-02-10	8.150	8.150	7.730	7.840	7.840	59,238
2022-02-09	8.400	8.400	7.990	8.220	8.220	56,495
2022-02-08	8.380	8.680	8.210	8.400	8.400	59,166
2022-02-07	8.880	9.010	8.450	8.640	8.640	81,483
2022-02-04	8.940	9.010	8.760	8.880	8.880	37,577
2022-02-03	9.050	9.170	8.690	8.930	8.930	45,369
2022-02-02	8.990	9.270	8.900	9.170	9.170	75,650
2022-02-01	8.530	9.290	8.530	8.990	8.990	65,030
2022-01-31	8.900	8.900	8.310	8.670	8.670	142,388
2022-01-28	9.140	9.580	8.670	8.900	8.900	156,535
2022-01-27	9.140	9.630	8.810	9.140	9.140	128,976
2022-01-26	8.330	10.300	8.300	9.400	9.400	355,938
2022-01-25	9.100	9.380	8.240	8.300	8.300	138,224
2022-01-24	9.930	10.120	8.320	8.680	8.680	236,982
2022-01-21	10.560	10.560	9.490	9.930	9.930	130,562
2022-01-20	10.420	11.220	10.420	10.660	10.660	158,787
2022-01-19	11.960	11.960	10.220	10.220	10.220	199,589
2022-01-18	12.900	12.900	11.600	12.000	12.000	155,149
2022-01-17	13.420	13.420	12.680	13.000	13.000	95,592
2022-01-14	13.000	13.980	12.660	13.740	13.740	145,211
2022-01-13	12.980	13.000	12.500	13.000	13.000	120,035
2022-01-12	13.320	13.700	12.500	13.200	13.200	227,492
2022-01-11	14.200	14.820	13.180	13.500	13.500	206,056
2022-01-10	14.600	14.600	14.000	14.000	14.000	10,325
2022-01-07	15.060	15.060	14.200	14.620	14.620	21,767
2022-01-05	15.380	15.500	15.020	15.060	15.060	8,702
2022-01-04	15.520	15.560	15.000	15.200	15.200	13,437
2022-01-03	15.720	15.740	15.200	15.520	15.520	10,724
2021-12-30	15.220	16.200	15.220	15.740	15.740	21,100
2021-12-29	16.000	16.040	15.260	15.660	15.660	14,743
2021-12-28	16.600	16.600	15.720	15.820	15.820	16,716
2021-12-27	17.020	18.020	16.080	16.360	16.360	44,468
2021-12-23	17.860	17.860	15.520	16.820	16.820	47,044
2021-12-22	16.900	18.940	15.000	17.480	17.480	121,992
2021-12-21	17.900	18.780	16.840	16.840	16.840	22,994
2021-12-20	17.600	18.200	16.740	17.900	17.900	14,982
2021-12-17	16.500	18.200	16.000	17.620	17.620	19,251
2021-12-16	17.820	18.860	17.340	17.420	17.420	14,703
2021-12-15	17.620	18.600	17.420	17.820	17.820	7,804
2021-12-14	18.020	18.460	17.260	17.620	17.620	21,573
2021-12-13	19.060	19.760	18.500	18.700	18.700	15,100
2021-12-10	20.400	20.650	18.600	19.540	19.540	31,217
2021-12-09	20.000	21.850	19.500	20.650	20.650	23,544
2021-12-08	20.200	21.000	19.500	20.000	20.000	11,455
2021-12-07	21.950	21.950	19.120	20.200	20.200	30,258
2021-12-06	21.050	23.000	21.000	22.500	22.500	17,270
2021-12-03	22.500	23.350	21.000	21.750	21.750	12,326
2021-12-02	22.500	24.950	21.450	22.500	22.500	23,279
2021-12-01	20.718	23.811	20.718	22.583	22.583	63,205
2021-11-30	20.276	21.552	18.695	20.718	20.718	59,337
2021-11-29	21.798	21.798	19.579	20.276	20.276	75,656
2021-11-26	26.953	31.911	20.620	21.798	21.798	422,265
2021-11-25	26.609	40.257	26.560	38.294	38.294	385,184
2021-11-24	27.787	29.457	24.596	26.511	26.511	139,034
2021-11-23	27.100	31.126	27.002	27.787	27.787	184,694

← NewerPage 20 of 21 · 1,228 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.