Vo2 Cap Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-07 | 1.765 | 1.765 | 1.745 | 1.745 | 1.745 | 2,079 |
| 2025-01-03 | 1.775 | 1.805 | 1.775 | 1.805 | 1.805 | 9,522 |
| 2025-01-02 | 1.765 | 1.795 | 1.735 | 1.735 | 1.735 | 19,583 |
| 2024-12-30 | 1.820 | 1.905 | 1.815 | 1.815 | 1.815 | 64,799 |
| 2024-12-27 | 1.765 | 1.820 | 1.765 | 1.785 | 1.785 | 70,880 |
| 2024-12-23 | 1.635 | 1.755 | 1.635 | 1.755 | 1.755 | 187,536 |
| 2024-12-20 | 1.745 | 1.750 | 1.700 | 1.700 | 1.700 | 151,871 |
| 2024-12-19 | 1.810 | 1.810 | 1.765 | 1.795 | 1.795 | 84,216 |
| 2024-12-18 | 1.730 | 1.785 | 1.695 | 1.785 | 1.785 | 64,031 |
| 2024-12-17 | 1.740 | 1.745 | 1.710 | 1.730 | 1.730 | 59,898 |
| 2024-12-16 | 1.775 | 1.780 | 1.690 | 1.690 | 1.690 | 15,856 |
| 2024-12-13 | 1.775 | 2.000 | 1.760 | 1.900 | 1.900 | 321,617 |
| 2024-12-12 | 1.740 | 1.805 | 1.700 | 1.805 | 1.805 | 78,391 |
| 2024-12-11 | 1.680 | 1.835 | 1.605 | 1.770 | 1.770 | 229,308 |
| 2024-12-10 | 1.735 | 1.765 | 1.690 | 1.710 | 1.710 | 31,196 |
| 2024-12-09 | 1.805 | 1.805 | 1.750 | 1.750 | 1.750 | 30,175 |
| 2024-12-06 | 1.785 | 1.785 | 1.745 | 1.780 | 1.780 | 20,460 |
| 2024-12-05 | 1.720 | 1.760 | 1.720 | 1.760 | 1.760 | 24,251 |
| 2024-12-04 | 1.925 | 1.930 | 1.750 | 1.785 | 1.785 | 123,791 |
| 2024-12-03 | 1.975 | 1.975 | 1.930 | 1.950 | 1.950 | 32,449 |
| 2024-12-02 | 1.995 | 1.995 | 1.905 | 1.970 | 1.970 | 131,227 |
| 2024-11-29 | 1.910 | 2.010 | 1.910 | 2.010 | 2.010 | 2,748 |
| 2024-11-28 | 1.895 | 1.960 | 1.895 | 1.960 | 1.960 | 7,814 |
| 2024-11-27 | 1.945 | 1.945 | 1.815 | 1.890 | 1.890 | 3,714 |
| 2024-11-26 | 1.965 | 1.965 | 1.900 | 1.930 | 1.930 | 34,924 |
| 2024-11-25 | 1.875 | 2.020 | 1.875 | 1.955 | 1.955 | 7,592 |
| 2024-11-22 | 1.805 | 1.930 | 1.805 | 1.910 | 1.910 | 5,566 |
| 2024-11-21 | 1.905 | 2.020 | 1.905 | 1.970 | 1.970 | 23,001 |
| 2024-11-20 | 1.930 | 1.930 | 1.895 | 1.895 | 1.895 | 18,200 |
| 2024-11-19 | 2.020 | 2.020 | 1.925 | 1.960 | 1.960 | 10,153 |
| 2024-11-18 | 1.875 | 2.230 | 1.875 | 2.010 | 2.010 | 15,413 |
| 2024-11-15 | 1.910 | 1.935 | 1.905 | 1.935 | 1.935 | 2,982 |
| 2024-11-14 | 1.975 | 1.995 | 1.945 | 1.945 | 1.945 | 37,914 |
| 2024-11-13 | 1.900 | 2.020 | 1.860 | 1.905 | 1.905 | 113,183 |
| 2024-11-12 | 2.060 | 2.150 | 1.755 | 1.905 | 1.905 | 229,781 |
| 2024-11-11 | 2.120 | 2.120 | 2.080 | 2.100 | 2.100 | 11,152 |
| 2024-11-08 | 2.210 | 2.550 | 2.210 | 2.230 | 2.230 | 202,242 |
| 2024-11-07 | 2.270 | 2.310 | 2.150 | 2.210 | 2.210 | 138,955 |
| 2024-11-06 | 2.370 | 2.410 | 2.300 | 2.360 | 2.360 | 11,185 |
| 2024-11-05 | 2.300 | 2.470 | 2.300 | 2.400 | 2.400 | 36,851 |
| 2024-11-04 | 2.330 | 2.340 | 2.290 | 2.340 | 2.340 | 30,845 |
| 2024-11-01 | 2.380 | 2.390 | 2.340 | 2.340 | 2.340 | 7,937 |
| 2024-10-31 | 2.490 | 2.490 | 2.470 | 2.470 | 2.470 | 9,401 |
| 2024-10-30 | 2.540 | 2.550 | 2.460 | 2.550 | 2.550 | 259,426 |
| 2024-10-29 | 2.750 | 2.790 | 2.730 | 2.750 | 2.750 | 18,710 |
| 2024-10-28 | 2.720 | 2.760 | 2.720 | 2.760 | 2.760 | 1,703 |
| 2024-10-25 | 2.720 | 2.720 | 2.720 | 2.720 | 2.720 | 1,800 |
| 2024-10-23 | 2.750 | 2.770 | 2.750 | 2.770 | 2.770 | 290 |
| 2024-10-22 | 2.720 | 2.720 | 2.720 | 2.720 | 2.720 | 521 |
| 2024-10-21 | 2.700 | 2.780 | 2.700 | 2.780 | 2.780 | 3,992 |
| 2024-10-18 | 2.750 | 2.790 | 2.710 | 2.710 | 2.710 | 11,817 |
| 2024-10-17 | 2.810 | 2.810 | 2.720 | 2.720 | 2.720 | 2,895 |
| 2024-10-16 | 2.770 | 2.810 | 2.730 | 2.780 | 2.780 | 58,526 |
| 2024-10-15 | 2.920 | 2.920 | 2.800 | 2.800 | 2.800 | 7,356 |
| 2024-10-14 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 4 |
| 2024-10-11 | 2.890 | 2.890 | 2.890 | 2.890 | 2.890 | 6,047 |
| 2024-10-10 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 3,000 |
| 2024-10-09 | 2.860 | 2.960 | 2.860 | 2.960 | 2.960 | 15 |
| 2024-10-08 | 2.960 | 3.010 | 2.870 | 2.960 | 2.960 | 648 |
| 2024-10-07 | 2.850 | 2.850 | 2.850 | 2.850 | 2.850 | 8 |
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.