Vo2 Cap Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-02 | 2.460 | 2.500 | 2.460 | 2.500 | 2.500 | 4,249 |
| 2025-07-01 | 2.540 | 2.540 | 2.450 | 2.450 | 2.450 | 6,536 |
| 2025-06-30 | 2.480 | 2.760 | 2.420 | 2.540 | 2.540 | 37,787 |
| 2025-06-27 | 2.500 | 2.510 | 2.320 | 2.320 | 2.320 | 7,309 |
| 2025-06-26 | 2.420 | 2.510 | 2.380 | 2.400 | 2.400 | 12,830 |
| 2025-06-25 | 2.380 | 2.500 | 2.380 | 2.380 | 2.380 | 20,127 |
| 2025-06-24 | 2.500 | 2.500 | 2.360 | 2.360 | 2.360 | 7,547 |
| 2025-06-23 | 2.590 | 2.600 | 2.570 | 2.600 | 2.600 | 12,588 |
| 2025-06-19 | 3.050 | 3.050 | 2.590 | 2.610 | 2.610 | 47,022 |
| 2025-06-18 | 3.190 | 3.500 | 2.700 | 3.000 | 3.000 | 192,782 |
| 2025-06-17 | 2.490 | 3.950 | 2.460 | 3.020 | 3.020 | 287,788 |
| 2025-06-16 | 1.950 | 2.600 | 1.950 | 2.340 | 2.340 | 447,322 |
| 2025-06-13 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 78,000 |
| 2025-06-12 | 1.945 | 1.950 | 1.945 | 1.950 | 1.950 | 10,319 |
| 2025-06-11 | 1.945 | 1.945 | 1.935 | 1.935 | 1.935 | 208 |
| 2025-06-10 | 1.835 | 1.930 | 1.835 | 1.930 | 1.930 | 7,514 |
| 2025-06-09 | 1.790 | 1.895 | 1.790 | 1.835 | 1.835 | 2,604 |
| 2025-06-05 | 2.010 | 2.010 | 1.765 | 1.945 | 1.945 | 45,917 |
| 2025-06-04 | 1.905 | 2.140 | 1.905 | 2.010 | 2.010 | 20,541 |
| 2025-06-03 | 1.870 | 1.970 | 1.860 | 1.965 | 1.965 | 68,430 |
| 2025-06-02 | 1.850 | 1.870 | 1.805 | 1.805 | 1.805 | 21,467 |
| 2025-05-30 | 1.935 | 1.935 | 1.855 | 1.855 | 1.855 | 10,236 |
| 2025-05-28 | 1.850 | 2.000 | 1.835 | 1.910 | 1.910 | 25,199 |
| 2025-05-27 | 1.800 | 1.900 | 1.800 | 1.850 | 1.850 | 20,680 |
| 2025-05-26 | 2.170 | 2.170 | 1.800 | 1.800 | 1.800 | 9,112 |
| 2025-05-23 | 1.545 | 2.900 | 1.545 | 1.760 | 1.760 | 63,586 |
| 2025-05-22 | 1.550 | 1.555 | 1.450 | 1.525 | 1.525 | 25,463 |
| 2025-05-21 | 1.650 | 1.650 | 1.225 | 1.565 | 1.565 | 83,128 |
| 2025-05-20 | 1.650 | 1.710 | 1.640 | 1.710 | 1.710 | 7,221 |
| 2025-05-19 | 1.720 | 1.720 | 1.650 | 1.650 | 1.650 | 4,637 |
| 2025-05-16 | 1.495 | 1.735 | 1.495 | 1.735 | 1.735 | 24,683 |
| 2025-05-15 | 1.660 | 1.705 | 1.660 | 1.705 | 1.705 | 1,248 |
| 2025-05-14 | 1.720 | 1.750 | 1.720 | 1.750 | 1.750 | 7,710 |
| 2025-05-13 | 1.500 | 1.745 | 1.500 | 1.700 | 1.700 | 136,901 |
| 2025-05-12 | 1.830 | 1.840 | 1.690 | 1.690 | 1.690 | 28,337 |
| 2025-05-09 | 1.935 | 1.935 | 1.820 | 1.845 | 1.845 | 13,024 |
| 2025-05-08 | 2.000 | 2.000 | 1.885 | 1.925 | 1.925 | 90,852 |
| 2025-05-07 | 1.825 | 1.960 | 1.825 | 1.900 | 1.900 | 2,651 |
| 2025-05-06 | 1.900 | 1.930 | 1.855 | 1.855 | 1.855 | 3,184 |
| 2025-05-05 | 1.785 | 1.960 | 1.785 | 1.900 | 1.900 | 133,947 |
| 2025-05-02 | 1.665 | 1.765 | 1.665 | 1.765 | 1.765 | 7,023 |
| 2025-04-30 | 1.665 | 1.700 | 1.665 | 1.700 | 1.700 | 1,215 |
| 2025-04-29 | 1.695 | 1.695 | 1.685 | 1.690 | 1.690 | 3,220 |
| 2025-04-28 | 1.700 | 1.700 | 1.000 | 1.655 | 1.655 | 134,250 |
| 2025-04-25 | 1.725 | 1.725 | 1.670 | 1.675 | 1.675 | 20,056 |
| 2025-04-24 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 1,609 |
| 2025-04-23 | 1.645 | 1.720 | 1.640 | 1.720 | 1.720 | 38,405 |
| 2025-04-22 | 1.620 | 1.645 | 1.620 | 1.645 | 1.645 | 9,129 |
| 2025-04-17 | 1.700 | 1.720 | 1.655 | 1.680 | 1.680 | 3,227 |
| 2025-04-16 | 1.735 | 1.745 | 1.705 | 1.745 | 1.745 | 2,915 |
| 2025-04-15 | 1.960 | 1.960 | 1.820 | 1.820 | 1.820 | 25,735 |
| 2025-04-14 | 1.695 | 2.400 | 1.695 | 1.900 | 1.900 | 35,627 |
| 2025-04-11 | 1.800 | 1.800 | 1.655 | 1.745 | 1.745 | 7,513 |
| 2025-04-10 | 1.830 | 1.830 | 1.650 | 1.750 | 1.750 | 2,640 |
| 2025-04-09 | 1.690 | 1.690 | 1.610 | 1.655 | 1.655 | 26,865 |
| 2025-04-08 | 1.605 | 1.665 | 1.605 | 1.665 | 1.665 | 12,434 |
| 2025-04-07 | 1.700 | 1.700 | 1.570 | 1.600 | 1.600 | 19,585 |
| 2025-04-04 | 1.490 | 1.700 | 1.490 | 1.690 | 1.690 | 24,879 |
| 2025-04-03 | 1.830 | 1.830 | 1.780 | 1.805 | 1.805 | 29,725 |
| 2025-04-02 | 1.770 | 1.900 | 1.745 | 1.900 | 1.900 | 4,400 |
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.