Vo2 Cap Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-02	2.250	2.340	2.150	2.220	2.220	45,958
2025-10-01	1.990	2.620	1.970	2.150	2.150	77,517
2025-09-30	1.945	1.995	1.920	1.995	1.995	13,583
2025-09-29	2.090	2.090	1.930	1.930	1.930	47,572
2025-09-26	2.120	2.180	2.090	2.090	2.090	22,388
2025-09-25	2.110	2.110	2.100	2.100	2.100	852
2025-09-24	2.140	2.140	2.110	2.110	2.110	14,598
2025-09-23	2.150	2.160	2.120	2.120	2.120	9,508
2025-09-22	2.100	2.420	2.100	2.210	2.210	11,079
2025-09-19	2.130	2.210	2.130	2.210	2.210	921
2025-09-17	2.130	2.130	2.130	2.130	2.130	2
2025-09-15	2.080	2.120	2.080	2.120	2.120	4,642
2025-09-10	2.100	2.120	2.100	2.110	2.110	25,020
2025-09-08	2.120	2.120	2.110	2.110	2.110	4,254
2025-09-05	2.480	2.480	2.140	2.150	2.150	48,436
2025-09-04	2.150	2.150	2.110	2.110	2.110	15,638
2025-09-03	2.100	2.150	2.100	2.150	2.150	9,443
2025-09-02	2.170	2.170	2.140	2.150	2.150	50,070
2025-09-01	2.190	2.190	2.190	2.190	2.190	21
2025-08-29	2.160	2.170	2.140	2.170	2.170	10,250
2025-08-28	2.180	2.180	2.180	2.180	2.180	9,843
2025-08-27	2.280	2.280	2.200	2.200	2.200	20,763
2025-08-26	2.350	2.350	2.240	2.240	2.240	9,137
2025-08-25	2.330	2.330	2.290	2.290	2.290	45,004
2025-08-22	2.280	2.370	2.280	2.330	2.330	8,609
2025-08-21	2.390	2.390	2.340	2.340	2.340	9,586
2025-08-20	2.440	2.440	2.390	2.390	2.390	9,452
2025-08-18	2.410	2.430	2.360	2.430	2.430	2,068
2025-08-15	2.300	2.330	2.300	2.310	2.310	445
2025-08-14	2.280	2.330	2.280	2.330	2.330	14,636
2025-08-13	2.570	2.570	2.330	2.330	2.330	18,788
2025-08-12	2.360	2.360	2.310	2.320	2.320	4,518
2025-08-11	2.340	2.390	2.320	2.390	2.390	37,939
2025-08-08	2.500	2.500	2.310	2.400	2.400	23,620
2025-08-07	2.510	2.550	2.500	2.550	2.550	10,135
2025-08-06	2.540	2.540	2.540	2.540	2.540	3,000
2025-08-05	2.640	2.640	2.600	2.600	2.600	9,514
2025-08-04	2.730	2.730	2.660	2.660	2.660	4,945
2025-08-01	2.770	2.770	2.720	2.720	2.720	5,498
2025-07-31	2.690	2.720	2.690	2.720	2.720	1,549
2025-07-30	2.780	2.780	2.660	2.700	2.700	15,216
2025-07-29	2.880	2.880	2.730	2.810	2.810	11,705
2025-07-28	2.710	2.980	2.710	2.880	2.880	24,700
2025-07-25	3.490	3.490	2.370	2.640	2.640	54,644
2025-07-24	2.400	2.960	2.400	2.610	2.610	56,726
2025-07-23	2.400	2.450	2.340	2.430	2.430	2,293
2025-07-22	2.510	2.510	2.400	2.400	2.400	1,372
2025-07-21	2.370	2.500	2.370	2.450	2.450	2,451
2025-07-18	2.370	2.370	2.370	2.370	2.370	437
2025-07-17	2.370	2.460	2.370	2.390	2.390	6,874
2025-07-16	2.410	2.410	2.340	2.370	2.370	10,614
2025-07-15	2.500	2.500	2.410	2.450	2.450	603
2025-07-14	2.350	2.400	2.350	2.370	2.370	18,646
2025-07-11	2.410	2.410	2.350	2.350	2.350	16,548
2025-07-10	2.390	2.450	2.380	2.380	2.380	10,619
2025-07-09	2.620	2.620	2.430	2.430	2.430	20,409
2025-07-08	2.390	2.430	2.390	2.400	2.400	15,722
2025-07-07	2.390	2.420	2.320	2.400	2.400	37,358
2025-07-04	2.490	2.500	2.410	2.490	2.490	5,957
2025-07-03	2.430	2.530	2.430	2.530	2.530	6,710

← NewerPage 5 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.