Vo2 Cap Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-08	2.260	2.300	2.220	2.220	2.220	17,282
2026-01-07	2.220	2.260	2.220	2.260	2.260	7,003
2026-01-05	2.260	2.260	2.220	2.220	2.220	6,629
2025-12-30	2.230	2.260	2.220	2.220	2.220	15,442
2025-12-29	2.230	2.280	2.220	2.270	2.270	13,741
2025-12-23	2.220	2.240	2.220	2.240	2.240	67
2025-12-22	2.240	2.240	2.220	2.220	2.220	460
2025-12-19	2.220	2.240	2.220	2.240	2.240	9,298
2025-12-18	2.220	2.220	2.220	2.220	2.220	10,270
2025-12-17	2.220	2.260	2.220	2.260	2.260	1,834
2025-12-16	2.260	2.260	2.220	2.220	2.220	21,119
2025-12-15	2.240	2.240	2.230	2.230	2.230	292
2025-12-12	2.310	2.310	2.260	2.290	2.290	82
2025-12-11	2.530	2.530	2.220	2.310	2.310	26,775
2025-12-10	2.000	2.520	2.000	2.110	2.110	34,110
2025-12-09	2.060	2.060	2.060	2.060	2.060	20,150
2025-12-08	2.030	2.060	2.030	2.060	2.060	7,689
2025-12-05	2.020	2.060	2.020	2.060	2.060	11
2025-12-03	2.070	2.070	2.020	2.020	2.020	3,474
2025-12-02	2.010	2.060	2.010	2.030	2.030	5,820
2025-12-01	2.020	2.020	2.020	2.020	2.020	890
2025-11-28	2.090	2.100	2.050	2.090	2.090	14,752
2025-11-27	2.130	2.130	2.090	2.090	2.090	170
2025-11-26	2.080	2.190	2.030	2.190	2.190	19,087
2025-11-25	2.010	2.040	2.010	2.040	2.040	1,865
2025-11-24	2.010	2.050	2.000	2.010	2.010	3,251
2025-11-21	2.040	2.090	2.040	2.040	2.040	7,019
2025-11-20	2.020	2.310	2.020	2.110	2.110	16,027
2025-11-19	2.170	2.170	2.020	2.080	2.080	27,629
2025-11-18	2.120	2.120	2.030	2.110	2.110	15,590
2025-11-17	2.210	2.210	2.150	2.160	2.160	9,972
2025-11-14	2.140	2.140	2.140	2.140	2.140	7,074
2025-11-13	2.200	2.200	2.140	2.140	2.140	7,657
2025-11-12	2.200	2.270	2.010	2.180	2.180	14,958
2025-11-11	2.280	2.280	2.060	2.060	2.060	1,854
2025-11-10	2.190	2.200	2.190	2.200	2.200	8,395
2025-11-07	2.100	2.130	2.100	2.100	2.100	3,384
2025-11-06	2.120	2.120	2.100	2.100	2.100	305
2025-11-04	2.140	2.190	2.110	2.110	2.110	17,663
2025-11-03	2.390	2.390	1.900	2.130	2.130	21,365
2025-10-31	2.400	2.400	2.400	2.400	2.400	50
2025-10-30	2.210	2.430	2.210	2.350	2.350	66,555
2025-10-29	2.080	2.210	2.080	2.210	2.210	10,326
2025-10-28	2.200	2.210	2.190	2.210	2.210	6,906
2025-10-27	2.220	2.220	2.150	2.160	2.160	2,713
2025-10-24	2.020	2.100	2.020	2.100	2.100	587
2025-10-23	2.080	2.100	2.040	2.040	2.040	16,592
2025-10-22	2.040	2.120	2.010	2.010	2.010	15,097
2025-10-21	1.930	2.100	1.930	2.100	2.100	13,184
2025-10-20	2.050	2.110	1.985	2.040	2.040	9,594
2025-10-17	2.100	2.100	2.030	2.050	2.050	11,714
2025-10-16	2.340	2.340	2.170	2.190	2.190	7,370
2025-10-15	2.070	2.150	2.070	2.150	2.150	185
2025-10-14	2.130	2.130	2.130	2.130	2.130	7
2025-10-10	2.120	2.160	2.120	2.160	2.160	1,272
2025-10-09	2.110	2.140	2.110	2.140	2.140	1,466
2025-10-08	2.120	2.160	2.090	2.140	2.140	39,112
2025-10-07	1.980	2.110	1.980	2.090	2.090	19,596
2025-10-06	1.905	2.050	1.905	2.050	2.050	16,661
2025-10-03	2.220	2.270	2.120	2.120	2.120	7,347

← NewerPage 4 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.