Vo2 Cap Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-01 | 1.605 | 1.750 | 1.605 | 1.750 | 1.750 | 15,393 |
| 2025-03-31 | 1.650 | 1.995 | 1.225 | 1.675 | 1.675 | 71,941 |
| 2025-03-28 | 1.695 | 1.695 | 1.650 | 1.650 | 1.650 | 30,948 |
| 2025-03-27 | 1.775 | 1.825 | 1.695 | 1.700 | 1.700 | 60,775 |
| 2025-03-26 | 1.790 | 1.790 | 1.720 | 1.755 | 1.755 | 29,183 |
| 2025-03-25 | 1.765 | 1.920 | 1.765 | 1.805 | 1.805 | 35,154 |
| 2025-03-24 | 1.860 | 1.860 | 1.720 | 1.810 | 1.810 | 75,900 |
| 2025-03-21 | 2.100 | 2.430 | 1.830 | 1.870 | 1.870 | 469,871 |
| 2025-03-20 | 1.840 | 2.240 | 1.840 | 2.100 | 2.100 | 159,030 |
| 2025-03-19 | 1.945 | 2.200 | 1.670 | 2.010 | 2.010 | 416,648 |
| 2025-03-18 | 2.060 | 2.090 | 1.885 | 1.900 | 1.900 | 106,070 |
| 2025-03-17 | 2.010 | 2.500 | 2.010 | 2.100 | 2.100 | 480,199 |
| 2025-03-14 | 2.200 | 2.450 | 2.000 | 2.140 | 2.140 | 287,287 |
| 2025-03-13 | 2.380 | 3.730 | 2.220 | 2.280 | 2.280 | 832,651 |
| 2025-03-12 | 2.130 | 2.260 | 2.130 | 2.230 | 2.230 | 58,454 |
| 2025-03-11 | 2.230 | 2.250 | 2.150 | 2.180 | 2.180 | 15,866 |
| 2025-03-10 | 2.180 | 2.220 | 2.150 | 2.150 | 2.150 | 11,329 |
| 2025-03-07 | 2.080 | 2.410 | 1.960 | 2.140 | 2.140 | 110,392 |
| 2025-03-06 | 2.200 | 2.200 | 2.070 | 2.110 | 2.110 | 17,035 |
| 2025-03-05 | 2.190 | 2.210 | 2.100 | 2.170 | 2.170 | 36,962 |
| 2025-03-04 | 2.260 | 2.260 | 2.090 | 2.190 | 2.190 | 30,044 |
| 2025-03-03 | 2.220 | 2.280 | 2.200 | 2.210 | 2.210 | 41,607 |
| 2025-02-28 | 2.330 | 2.330 | 2.210 | 2.240 | 2.240 | 34,120 |
| 2025-02-27 | 2.250 | 2.350 | 2.110 | 2.300 | 2.300 | 110,349 |
| 2025-02-26 | 2.620 | 2.790 | 2.180 | 2.180 | 2.180 | 85,443 |
| 2025-02-25 | 2.580 | 2.580 | 2.220 | 2.220 | 2.220 | 46,038 |
| 2025-02-24 | 2.620 | 2.620 | 2.130 | 2.300 | 2.300 | 121,906 |
| 2025-02-21 | 2.890 | 2.890 | 2.490 | 2.610 | 2.610 | 60,609 |
| 2025-02-20 | 2.720 | 3.240 | 2.700 | 2.950 | 2.950 | 433,155 |
| 2025-02-19 | 1.790 | 2.680 | 1.750 | 2.680 | 2.680 | 160,890 |
| 2025-02-18 | 1.675 | 1.790 | 1.575 | 1.790 | 1.790 | 105,472 |
| 2025-02-17 | 1.500 | 1.725 | 1.500 | 1.680 | 1.680 | 118,631 |
| 2025-02-14 | 1.710 | 1.720 | 1.695 | 1.720 | 1.720 | 27,760 |
| 2025-02-13 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 2,500 |
| 2025-02-12 | 1.650 | 1.785 | 1.550 | 1.770 | 1.770 | 80,866 |
| 2025-02-11 | 1.965 | 1.970 | 1.900 | 1.970 | 1.970 | 36,500 |
| 2025-02-10 | 1.885 | 1.925 | 1.885 | 1.925 | 1.925 | 3,936 |
| 2025-02-07 | 1.905 | 1.915 | 1.855 | 1.915 | 1.915 | 21,103 |
| 2025-02-06 | 1.900 | 1.910 | 1.830 | 1.910 | 1.910 | 1,737 |
| 2025-02-05 | 2.020 | 2.020 | 1.925 | 1.925 | 1.925 | 17,197 |
| 2025-02-04 | 1.920 | 1.995 | 1.920 | 1.995 | 1.995 | 6,227 |
| 2025-02-03 | 1.915 | 1.995 | 1.915 | 1.995 | 1.995 | 29 |
| 2025-01-31 | 1.995 | 2.000 | 1.985 | 2.000 | 2.000 | 22,790 |
| 2025-01-30 | 1.910 | 1.995 | 1.910 | 1.995 | 1.995 | 2,287 |
| 2025-01-29 | 1.890 | 1.905 | 1.860 | 1.890 | 1.890 | 26,060 |
| 2025-01-28 | 1.840 | 1.905 | 1.820 | 1.905 | 1.905 | 4,690 |
| 2025-01-27 | 1.805 | 1.960 | 1.805 | 1.910 | 1.910 | 45,730 |
| 2025-01-24 | 1.795 | 1.795 | 1.790 | 1.790 | 1.790 | 266 |
| 2025-01-23 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 966 |
| 2025-01-22 | 1.750 | 1.780 | 1.700 | 1.780 | 1.780 | 23,172 |
| 2025-01-21 | 1.800 | 1.800 | 1.750 | 1.750 | 1.750 | 65,928 |
| 2025-01-20 | 1.725 | 1.770 | 1.725 | 1.770 | 1.770 | 15,070 |
| 2025-01-17 | 1.745 | 1.745 | 1.700 | 1.735 | 1.735 | 24,764 |
| 2025-01-16 | 1.730 | 1.795 | 1.730 | 1.745 | 1.745 | 8,205 |
| 2025-01-15 | 1.940 | 1.940 | 1.600 | 1.730 | 1.730 | 92,113 |
| 2025-01-14 | 1.995 | 1.995 | 1.995 | 1.995 | 1.995 | 12,920 |
| 2025-01-13 | 1.790 | 2.000 | 1.755 | 2.000 | 2.000 | 51,315 |
| 2025-01-10 | 1.790 | 1.825 | 1.790 | 1.790 | 1.790 | 102,538 |
| 2025-01-09 | 1.790 | 1.810 | 1.775 | 1.800 | 1.800 | 17,666 |
| 2025-01-08 | 1.745 | 1.785 | 1.745 | 1.780 | 1.780 | 2,604 |
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.