Vo2 Cap Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-14	2.120	2.160	2.120	2.160	2.160	406
2026-04-13	2.200	2.200	2.200	2.200	2.200	1,017
2026-04-10	2.330	2.330	2.250	2.250	2.250	31,213
2026-04-09	2.180	2.250	2.160	2.250	2.250	19,869
2026-04-08	2.150	2.170	2.110	2.150	2.150	10,567
2026-04-07	2.070	2.100	2.070	2.100	2.100	10,191
2026-04-01	2.110	2.110	1.980	2.040	2.040	18,331
2026-03-31	2.090	2.130	2.050	2.070	2.070	22,966
2026-03-30	2.060	2.100	2.060	2.100	2.100	468
2026-03-27	2.240	2.240	2.100	2.110	2.110	16,355
2026-03-26	2.210	2.210	2.150	2.150	2.150	8,389
2026-03-25	2.180	2.180	2.180	2.180	2.180	8,166
2026-03-24	2.150	2.230	2.150	2.170	2.170	11,412
2026-03-23	2.010	2.200	2.000	2.140	2.140	18,785
2026-03-20	2.290	2.380	2.270	2.270	2.270	7,398
2026-03-17	2.300	2.300	2.300	2.300	2.300	2,391
2026-03-16	2.300	2.300	2.300	2.300	2.300	2,343
2026-03-12	2.330	2.330	2.280	2.330	2.330	1,468
2026-03-11	2.650	2.650	2.400	2.400	2.400	1,089
2026-03-10	2.280	2.500	2.200	2.500	2.500	20,120
2026-03-09	2.230	2.230	2.200	2.200	2.200	11,399
2026-03-06	2.290	2.340	2.200	2.290	2.290	18,904
2026-03-05	2.740	2.740	2.190	2.210	2.210	22,281
2026-03-03	2.180	2.180	2.140	2.140	2.140	23,262
2026-03-02	2.440	2.440	2.050	2.170	2.170	109,880
2026-02-27	2.510	2.510	2.500	2.500	2.500	40,000
2026-02-26	2.520	2.560	2.420	2.420	2.420	2,071
2026-02-25	2.680	2.680	2.460	2.460	2.460	3,725
2026-02-24	2.640	2.640	2.510	2.510	2.510	32,883
2026-02-23	2.520	2.600	2.520	2.600	2.600	13,676
2026-02-20	2.560	2.560	2.550	2.550	2.550	18,841
2026-02-19	2.550	2.550	2.550	2.550	2.550	8,474
2026-02-18	2.550	2.550	2.540	2.540	2.540	13,647
2026-02-17	2.620	2.660	2.500	2.540	2.540	55,415
2026-02-16	2.540	2.700	2.540	2.630	2.630	20,867
2026-02-13	2.460	2.570	2.450	2.570	2.570	12,409
2026-02-12	2.460	2.700	2.460	2.470	2.470	14,309
2026-02-11	2.530	2.530	2.480	2.480	2.480	3,810
2026-02-09	2.510	2.550	2.450	2.500	2.500	25,572
2026-02-06	2.310	2.500	2.280	2.280	2.280	130,044
2026-02-05	2.290	2.350	2.270	2.310	2.310	1,758
2026-02-04	2.440	2.440	2.280	2.280	2.280	64,209
2026-02-03	2.470	2.530	2.470	2.510	2.510	20,476
2026-02-02	2.450	2.470	2.450	2.470	2.470	102
2026-01-30	2.470	2.470	2.400	2.450	2.450	1,168
2026-01-29	2.420	2.490	2.400	2.490	2.490	11,430
2026-01-28	2.790	2.790	2.400	2.400	2.400	30,119
2026-01-27	2.480	2.590	2.480	2.500	2.500	41,445
2026-01-26	2.500	2.500	2.420	2.420	2.420	25,274
2026-01-23	2.500	2.510	2.490	2.490	2.490	3,282
2026-01-22	2.490	2.490	2.460	2.480	2.480	2,126
2026-01-21	2.440	2.480	2.400	2.400	2.400	71,992
2026-01-20	2.230	2.440	2.230	2.400	2.400	142,428
2026-01-19	2.280	2.330	2.280	2.280	2.280	11,443
2026-01-16	2.280	2.280	2.280	2.280	2.280	10
2026-01-15	2.360	2.450	2.320	2.330	2.330	11,814
2026-01-14	2.370	2.390	2.280	2.390	2.390	26,517
2026-01-13	2.370	2.370	2.370	2.370	2.370	2,578
2026-01-12	2.350	2.380	2.350	2.380	2.380	15,813
2026-01-09	2.240	2.410	2.240	2.350	2.350	96,414

← NewerPage 3 of 21 · 1,222 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.