Vo2 Cap Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-07	2.850	2.850	2.850	2.850	2.850	8
2024-10-04	2.820	2.840	2.820	2.840	2.840	1,326
2024-10-03	2.800	2.850	2.750	2.810	2.810	861
2024-10-02	2.880	2.880	2.800	2.800	2.800	14,713
2024-10-01	2.890	2.890	2.820	2.880	2.880	136
2024-09-30	2.810	2.910	2.810	2.880	2.880	15,106
2024-09-27	2.780	2.910	2.780	2.910	2.910	45,592
2024-09-26	2.780	2.840	2.780	2.820	2.820	2,363
2024-09-25	2.820	2.900	2.820	2.860	2.860	1,474
2024-09-24	2.800	2.820	2.760	2.820	2.820	1,198
2024-09-20	2.860	2.960	2.860	2.860	2.860	13,938
2024-09-19	2.950	3.050	2.910	3.050	3.050	11,093
2024-09-18	2.840	2.900	2.750	2.900	2.900	22,265
2024-09-17	2.840	2.840	2.770	2.840	2.840	850
2024-09-16	2.880	2.900	2.860	2.860	2.860	163
2024-09-13	2.740	3.000	2.740	2.820	2.820	27,937
2024-09-12	2.800	2.800	2.700	2.750	2.750	31,249
2024-09-11	2.820	2.820	2.780	2.800	2.800	6,640
2024-09-10	2.640	2.800	2.620	2.800	2.800	26,743
2024-09-09	2.770	2.840	2.580	2.620	2.620	20,992
2024-09-06	2.710	2.770	2.680	2.770	2.770	2,806
2024-09-05	2.710	2.760	2.690	2.760	2.760	9,658
2024-09-04	2.700	2.700	2.700	2.700	2.700	100
2024-09-03	2.750	2.750	2.620	2.700	2.700	29,615
2024-09-02	2.820	2.820	2.820	2.820	2.820	37
2024-08-30	2.860	2.880	2.820	2.820	2.820	9,454
2024-08-29	2.820	2.910	2.800	2.910	2.910	15,988
2024-08-28	2.790	3.040	2.740	2.860	2.860	66,408
2024-08-27	2.780	2.790	2.730	2.790	2.790	15,249
2024-08-26	2.770	2.870	2.740	2.780	2.780	1,502
2024-08-23	3.040	3.040	2.310	2.840	2.840	12,195
2024-08-22	2.820	3.000	2.820	3.000	3.000	6,546
2024-08-21	3.150	3.150	2.840	2.870	2.870	12,769
2024-08-20	2.790	2.800	2.680	2.800	2.800	38,702
2024-08-19	2.790	2.820	2.790	2.820	2.820	1,192
2024-08-16	2.770	2.790	2.740	2.790	2.790	8,342
2024-08-15	2.850	2.910	2.780	2.860	2.860	182,593
2024-08-14	2.800	3.110	2.790	2.790	2.790	41,795
2024-08-13	2.790	2.790	2.720	2.720	2.720	3,593
2024-08-12	2.790	2.880	2.670	2.790	2.790	12,490
2024-08-09	2.890	2.890	2.890	2.890	2.890	4,169
2024-08-08	2.870	2.880	2.710	2.880	2.880	49,197
2024-08-07	2.770	2.880	2.770	2.880	2.880	4,039
2024-08-06	2.740	2.780	2.600	2.740	2.740	36,507
2024-08-05	2.820	2.850	2.700	2.730	2.730	15,752
2024-08-02	2.930	2.930	2.820	2.820	2.820	16,857
2024-08-01	2.920	2.930	2.880	2.930	2.930	2,143
2024-07-31	2.960	2.960	2.960	2.960	2.960	5,322
2024-07-30	2.900	2.960	2.870	2.940	2.940	3,691
2024-07-29	2.950	2.980	2.950	2.980	2.980	67
2024-07-26	2.950	2.990	2.950	2.950	2.950	5,492
2024-07-25	3.000	3.050	2.970	2.970	2.970	4,489
2024-07-24	3.080	3.080	3.030	3.030	3.030	88
2024-07-23	2.950	3.080	2.940	3.070	3.070	5,727
2024-07-22	2.870	2.890	2.850	2.890	2.890	3,298
2024-07-19	2.910	2.920	2.900	2.900	2.900	5,237
2024-07-18	2.880	2.900	2.880	2.890	2.890	19,029
2024-07-17	2.970	2.990	2.970	2.990	2.990	3,305
2024-07-16	2.860	2.940	2.860	2.870	2.870	249
2024-07-15	3.010	3.010	2.910	2.990	2.990	1,100

← NewerPage 9 of 21 · 1,227 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.