Vo2 Cap Holding AB (publ) (VO2.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
At close: 10:25AM CEST
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 2.9700 | 2.9700 | 2.8000 | 2.8900 | 2.8900 | 137,173 |
| 16 May 2024 | 2.8300 | 3.0300 | 2.8300 | 3.0000 | 3.0000 | 35,269 |
| 15 May 2024 | 2.8600 | 2.9400 | 2.8600 | 2.9400 | 2.9400 | 229 |
| 14 May 2024 | 2.9000 | 3.1900 | 2.8600 | 2.8600 | 2.8600 | 28,183 |
| 13 May 2024 | 2.9600 | 2.9600 | 2.8900 | 2.9000 | 2.9000 | 7,197 |
| 10 May 2024 | 3.1300 | 3.1700 | 2.9500 | 3.0000 | 3.0000 | 6,239 |
| 08 May 2024 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | - |
| 07 May 2024 | 2.8300 | 3.0900 | 2.8300 | 2.9300 | 2.9300 | 51,698 |
| 06 May 2024 | 2.8300 | 3.1900 | 2.8300 | 2.8300 | 2.8300 | 29,070 |
| 03 May 2024 | 2.8400 | 3.0700 | 2.8000 | 2.8100 | 2.8100 | 59,104 |
| 02 May 2024 | 2.9000 | 3.0000 | 2.9000 | 2.9000 | 2.9000 | 26,721 |
| 30 Apr 2024 | 2.9500 | 2.9800 | 2.9000 | 2.9000 | 2.9000 | 12,555 |
| 29 Apr 2024 | 2.8700 | 3.0000 | 2.8700 | 3.0000 | 3.0000 | 21,915 |
| 26 Apr 2024 | 3.0800 | 3.1000 | 2.8000 | 2.9900 | 2.9900 | 45,423 |
| 25 Apr 2024 | 2.9400 | 2.9900 | 2.6700 | 2.8400 | 2.8400 | 20,987 |
| 24 Apr 2024 | 2.8000 | 3.1500 | 2.8000 | 3.0000 | 3.0000 | 33,538 |
| 23 Apr 2024 | 2.9700 | 3.0800 | 2.8000 | 2.8600 | 2.8600 | 36,165 |
| 22 Apr 2024 | 2.9600 | 2.9700 | 2.9000 | 2.9700 | 2.9700 | 16,933 |
| 19 Apr 2024 | 3.0800 | 3.0800 | 2.8200 | 2.9200 | 2.9200 | 46,251 |
| 18 Apr 2024 | 2.9100 | 3.0000 | 2.5100 | 2.8800 | 2.8800 | 21,951 |
| 17 Apr 2024 | 3.1700 | 3.1700 | 3.1300 | 3.1300 | 3.1300 | 362 |
| 16 Apr 2024 | 3.4600 | 3.4600 | 3.2000 | 3.2000 | 3.2000 | 25,716 |
| 15 Apr 2024 | 3.2500 | 3.2500 | 3.1300 | 3.1400 | 3.1400 | 23,391 |
| 12 Apr 2024 | 3.3500 | 3.4800 | 3.1200 | 3.3100 | 3.3100 | 48,989 |
| 11 Apr 2024 | 3.1400 | 3.4200 | 3.1400 | 3.3200 | 3.3200 | 80,057 |
| 10 Apr 2024 | 3.0600 | 3.1200 | 3.0400 | 3.0600 | 3.0600 | 3,350 |
| 09 Apr 2024 | 3.0600 | 3.1300 | 2.9900 | 3.0100 | 3.0100 | 19,541 |
| 08 Apr 2024 | 3.0600 | 3.0700 | 3.0100 | 3.0100 | 3.0100 | 4,351 |
| 05 Apr 2024 | 3.1800 | 3.3000 | 3.1800 | 3.1800 | 3.1800 | 19,697 |
| 04 Apr 2024 | 3.2900 | 3.2900 | 3.1700 | 3.1700 | 3.1700 | 6,881 |
| 03 Apr 2024 | 3.0300 | 3.2700 | 3.0300 | 3.1800 | 3.1800 | 2,993 |
| 02 Apr 2024 | 3.2100 | 3.2900 | 3.2000 | 3.2000 | 3.2000 | 898 |
| 28 Mar 2024 | 3.2100 | 3.2200 | 3.1100 | 3.2100 | 3.2100 | 3,105 |
| 27 Mar 2024 | 3.1900 | 3.3000 | 3.0900 | 3.0900 | 3.0900 | 33,936 |
| 26 Mar 2024 | 2.9600 | 3.3200 | 2.9600 | 3.0900 | 3.0900 | 28,689 |
| 25 Mar 2024 | 2.8500 | 3.2300 | 2.8500 | 2.9600 | 2.9600 | 8,870 |
| 22 Mar 2024 | 2.6900 | 2.8900 | 2.6900 | 2.8500 | 2.8500 | 1,636 |
| 21 Mar 2024 | 2.9400 | 2.9400 | 2.6000 | 2.9000 | 2.9000 | 22,297 |
| 20 Mar 2024 | 2.9600 | 3.1300 | 2.9600 | 3.0400 | 3.0400 | 11,466 |
| 19 Mar 2024 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 600 |
| 18 Mar 2024 | 3.0000 | 3.1300 | 3.0000 | 3.0300 | 3.0300 | 584 |
| 15 Mar 2024 | 3.0200 | 3.0200 | 3.0000 | 3.0000 | 3.0000 | 25 |
| 14 Mar 2024 | 3.1100 | 3.1900 | 3.0700 | 3.0700 | 3.0700 | 8,115 |
| 13 Mar 2024 | 3.1000 | 3.1000 | 2.9900 | 3.0900 | 3.0900 | 7,118 |
| 12 Mar 2024 | 2.9000 | 3.0700 | 2.9000 | 3.0700 | 3.0700 | 6,589 |
| 11 Mar 2024 | 3.0100 | 3.3000 | 2.8100 | 2.9000 | 2.9000 | 12,161 |
| 08 Mar 2024 | 2.8300 | 2.8900 | 2.8300 | 2.8300 | 2.8300 | 11,272 |
| 07 Mar 2024 | 2.7600 | 2.7900 | 2.7600 | 2.7900 | 2.7900 | 1,051 |
| 06 Mar 2024 | 2.7500 | 2.8200 | 2.7100 | 2.7600 | 2.7600 | 22,253 |
| 05 Mar 2024 | 2.9800 | 2.9800 | 2.8300 | 2.9100 | 2.9100 | 466 |
| 04 Mar 2024 | 2.8400 | 2.9800 | 2.8000 | 2.9800 | 2.9800 | 14,818 |
| 01 Mar 2024 | 3.0000 | 3.0000 | 2.2500 | 2.9400 | 2.9400 | 29,754 |
| 29 Feb 2024 | 2.9200 | 3.0100 | 2.8700 | 3.0100 | 3.0100 | 11,065 |
| 28 Feb 2024 | 3.0300 | 3.0300 | 2.9400 | 3.0200 | 3.0200 | 1,554 |
| 27 Feb 2024 | 3.1400 | 3.1400 | 2.9800 | 3.0100 | 3.0100 | 3,819 |
| 26 Feb 2024 | 3.2000 | 3.2000 | 3.1400 | 3.1400 | 3.1400 | 4,420 |
| 23 Feb 2024 | 2.8100 | 2.9500 | 2.8100 | 2.9500 | 2.9500 | 3,684 |
| 22 Feb 2024 | 2.9000 | 2.9900 | 2.8100 | 2.8100 | 2.8100 | 6,716 |
| 21 Feb 2024 | 2.7100 | 3.0200 | 2.3800 | 2.9000 | 2.9000 | 87,395 |
| 20 Feb 2024 | 2.9700 | 2.9700 | 2.4000 | 2.7000 | 2.7000 | 23,567 |
| 19 Feb 2024 | 2.9500 | 2.9800 | 2.9100 | 2.9700 | 2.9700 | 2,960 |
| 16 Feb 2024 | 2.9300 | 2.9700 | 2.9000 | 2.9000 | 2.9000 | 22,901 |
| 15 Feb 2024 | 2.9400 | 2.9700 | 2.9300 | 2.9300 | 2.9300 | 1,033 |
| 14 Feb 2024 | 3.0000 | 3.0300 | 2.9400 | 2.9400 | 2.9400 | 16,561 |
| 13 Feb 2024 | 3.2000 | 3.2400 | 3.1300 | 3.1300 | 3.1300 | 11,052 |
| 12 Feb 2024 | 3.1000 | 3.2800 | 3.1000 | 3.1400 | 3.1400 | 13,774 |
| 09 Feb 2024 | 3.0600 | 3.1800 | 3.0600 | 3.1000 | 3.1000 | 3,177 |
| 08 Feb 2024 | 3.1500 | 3.2100 | 3.1200 | 3.2100 | 3.2100 | 916 |
| 07 Feb 2024 | 3.1100 | 3.1100 | 2.9500 | 3.0400 | 3.0400 | 19,584 |
| 06 Feb 2024 | 3.3900 | 3.3900 | 3.2100 | 3.2100 | 3.2100 | 2,970 |
| 05 Feb 2024 | 3.5500 | 3.6000 | 3.4100 | 3.4100 | 3.4100 | 27,398 |
| 02 Feb 2024 | 3.3000 | 3.3400 | 3.3000 | 3.3400 | 3.3400 | 5,959 |
| 01 Feb 2024 | 3.2800 | 4.3000 | 3.1500 | 3.1500 | 3.1500 | 30,781 |
| 31 Jan 2024 | 3.3100 | 3.4800 | 3.2800 | 3.2800 | 3.2800 | 6,791 |
| 30 Jan 2024 | 3.1100 | 3.7500 | 3.1100 | 3.2600 | 3.2600 | 17,179 |
| 29 Jan 2024 | 3.3000 | 3.3100 | 3.3000 | 3.3100 | 3.3100 | 314 |
| 26 Jan 2024 | 3.3100 | 3.3400 | 3.2900 | 3.3000 | 3.3000 | 15,434 |
| 25 Jan 2024 | 3.4000 | 3.4100 | 3.1600 | 3.2500 | 3.2500 | 15,214 |
| 24 Jan 2024 | 3.7700 | 3.7700 | 3.0400 | 3.1600 | 3.1600 | 11,694 |
| 23 Jan 2024 | 3.2900 | 3.3200 | 3.0800 | 3.0900 | 3.0900 | 13,225 |
| 22 Jan 2024 | 3.3800 | 3.4800 | 3.1700 | 3.2900 | 3.2900 | 16,705 |
| 19 Jan 2024 | 3.3500 | 3.3800 | 3.2700 | 3.3800 | 3.3800 | 2,767 |
| 18 Jan 2024 | 3.2300 | 3.3100 | 3.2000 | 3.3100 | 3.3100 | 2,117 |
| 17 Jan 2024 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 70 |
| 16 Jan 2024 | 3.4300 | 3.4300 | 3.2100 | 3.4100 | 3.4100 | 12,114 |
| 15 Jan 2024 | 3.3000 | 3.3000 | 3.2800 | 3.2800 | 3.2800 | 1,400 |
| 12 Jan 2024 | 3.1500 | 3.4900 | 3.1500 | 3.4800 | 3.4800 | 4,697 |
| 11 Jan 2024 | 3.6700 | 3.7700 | 3.0000 | 3.6700 | 3.6700 | 52,464 |
| 10 Jan 2024 | 3.5400 | 3.5700 | 3.4300 | 3.4900 | 3.4900 | 13,218 |
| 09 Jan 2024 | 3.4800 | 3.7800 | 3.4400 | 3.4400 | 3.4400 | 16,895 |
| 08 Jan 2024 | 3.2300 | 3.4300 | 3.2300 | 3.4000 | 3.4000 | 31,465 |
| 05 Jan 2024 | 3.0700 | 3.2000 | 3.0700 | 3.2000 | 3.2000 | 3,302 |
| 04 Jan 2024 | 3.0000 | 3.0900 | 2.9500 | 3.0900 | 3.0900 | 20,912 |
| 03 Jan 2024 | 3.0600 | 3.0600 | 2.9500 | 3.0600 | 3.0600 | 447 |
| 02 Jan 2024 | 2.9200 | 3.3300 | 2.9200 | 3.0600 | 3.0600 | 81,788 |
| 29 Dec 2023 | 2.9400 | 2.9400 | 2.8300 | 2.9200 | 2.9200 | 3,383 |
| 28 Dec 2023 | 2.7500 | 2.8500 | 2.7500 | 2.8500 | 2.8500 | 1,948 |
| 27 Dec 2023 | 2.9100 | 2.9300 | 2.7300 | 2.9300 | 2.9300 | 26,489 |
| 22 Dec 2023 | 2.9500 | 2.9500 | 2.6800 | 2.9100 | 2.9100 | 26,120 |
| 21 Dec 2023 | 2.8500 | 2.9500 | 2.7200 | 2.9500 | 2.9500 | 18,947 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.