Vicore Pharma Holding AB (publ) (STO:VICO)
Sweden
· Delayed Price · Currency is SEK 9.78
-0.13 (-1.31%)
Mar 6, 2026, 5:24 PM CET
Vicore Pharma Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 10.42 | 10.44 | 9.89 | 9.91 | 9.91 | -2.84% | 628,234 |
| Mar 4, 2026 | 10.40 | 10.40 | 10.00 | 10.20 | 10.20 | -2.30% | 623,896 |
| Mar 3, 2026 | 9.95 | 10.44 | 9.55 | 10.44 | 10.44 | 4.19% | 873,553 |
| Mar 2, 2026 | 9.90 | 10.14 | 9.62 | 10.02 | 10.02 | -0.40% | 526,875 |
| Feb 27, 2026 | 10.02 | 10.20 | 9.60 | 10.06 | 10.06 | -2.90% | 1,102,287 |
| Feb 26, 2026 | 10.44 | 10.62 | 10.24 | 10.36 | 10.36 | -0.77% | 418,206 |
| Feb 25, 2026 | 10.36 | 10.66 | 10.30 | 10.44 | 10.44 | 0.77% | 213,535 |
| Feb 24, 2026 | 10.30 | 10.52 | 10.24 | 10.36 | 10.36 | -0.38% | 318,985 |
| Feb 23, 2026 | 10.64 | 10.70 | 10.38 | 10.40 | 10.40 | -2.80% | 355,674 |
| Feb 20, 2026 | 10.46 | 10.80 | 10.36 | 10.70 | 10.70 | 3.28% | 321,478 |
| Feb 19, 2026 | 10.74 | 10.76 | 10.36 | 10.36 | 10.36 | -3.18% | 394,981 |
| Feb 18, 2026 | 10.50 | 10.90 | 10.50 | 10.70 | 10.70 | 1.52% | 424,243 |
| Feb 17, 2026 | 10.48 | 10.62 | 10.42 | 10.54 | 10.54 | 0.57% | 185,045 |
| Feb 16, 2026 | 10.64 | 10.80 | 10.24 | 10.48 | 10.48 | -1.50% | 640,370 |
| Feb 13, 2026 | 10.42 | 10.68 | 10.38 | 10.64 | 10.64 | 2.31% | 191,364 |
| Feb 12, 2026 | 10.66 | 10.88 | 10.40 | 10.40 | 10.40 | -1.89% | 361,107 |
| Feb 11, 2026 | 10.88 | 10.94 | 10.60 | 10.60 | 10.60 | -2.39% | 422,615 |
| Feb 10, 2026 | 10.56 | 11.04 | 10.50 | 10.86 | 10.86 | 0.93% | 617,443 |
| Feb 9, 2026 | 10.46 | 10.78 | 10.40 | 10.76 | 10.76 | 4.06% | 339,715 |
| Feb 6, 2026 | 10.30 | 10.46 | 10.12 | 10.34 | 10.34 | 0.78% | 398,070 |
| Feb 5, 2026 | 10.60 | 10.82 | 10.24 | 10.26 | 10.26 | -3.39% | 597,096 |
| Feb 4, 2026 | 11.02 | 11.02 | 10.60 | 10.62 | 10.62 | -3.63% | 621,778 |
| Feb 3, 2026 | 11.02 | 11.24 | 10.94 | 11.02 | 11.02 | -0.54% | 380,443 |
| Feb 2, 2026 | 11.20 | 11.20 | 10.74 | 11.08 | 11.08 | -0.72% | 743,185 |
| Jan 30, 2026 | 11.44 | 11.56 | 11.08 | 11.16 | 11.16 | -2.28% | 539,310 |
| Jan 29, 2026 | 11.94 | 11.94 | 10.76 | 11.42 | 11.42 | -4.19% | 1,033,391 |
| Jan 28, 2026 | 12.44 | 12.44 | 11.80 | 11.92 | 11.92 | -4.18% | 565,837 |
| Jan 27, 2026 | 12.52 | 12.60 | 12.24 | 12.44 | 12.44 | -0.64% | 369,804 |
| Jan 26, 2026 | 12.52 | 12.66 | 12.22 | 12.52 | 12.52 | - | 454,679 |
| Jan 23, 2026 | 12.04 | 12.68 | 11.96 | 12.52 | 12.52 | 4.16% | 854,491 |
| Jan 22, 2026 | 11.30 | 12.10 | 11.30 | 12.02 | 12.02 | 8.29% | 677,047 |
| Jan 21, 2026 | 11.06 | 11.24 | 10.70 | 11.10 | 11.10 | - | 693,000 |
| Jan 20, 2026 | 11.24 | 11.44 | 10.76 | 11.10 | 11.10 | -1.25% | 673,366 |
| Jan 19, 2026 | 11.54 | 11.94 | 11.14 | 11.24 | 11.24 | -5.86% | 1,300,268 |
| Jan 16, 2026 | 12.06 | 12.06 | 11.60 | 11.94 | 11.94 | -1.00% | 667,990 |
| Jan 15, 2026 | 12.32 | 12.54 | 11.78 | 12.06 | 12.06 | -1.79% | 684,604 |
| Jan 14, 2026 | 12.22 | 12.66 | 12.14 | 12.28 | 12.28 | 0.49% | 708,059 |
| Jan 13, 2026 | 12.30 | 12.68 | 12.14 | 12.22 | 12.22 | 0.66% | 689,177 |
| Jan 12, 2026 | 12.50 | 12.88 | 12.04 | 12.14 | 12.14 | -2.57% | 961,189 |
| Jan 9, 2026 | 12.78 | 13.06 | 12.34 | 12.46 | 12.46 | -0.32% | 1,153,697 |
| Jan 8, 2026 | 12.50 | 13.06 | 12.26 | 12.50 | 12.50 | 2.46% | 2,212,782 |
| Jan 7, 2026 | 11.26 | 12.40 | 11.26 | 12.20 | 12.20 | 15.75% | 3,056,760 |
| Jan 5, 2026 | 11.20 | 11.20 | 10.50 | 10.54 | 10.54 | -4.01% | 336,220 |
| Jan 2, 2026 | 11.30 | 11.50 | 10.74 | 10.98 | 10.98 | -2.83% | 527,822 |
| Dec 30, 2025 | 11.60 | 11.62 | 11.08 | 11.30 | 11.30 | -1.91% | 845,720 |
| Dec 29, 2025 | 11.12 | 11.58 | 10.98 | 11.52 | 11.52 | 3.97% | 701,582 |
| Dec 23, 2025 | 10.68 | 11.40 | 10.66 | 11.08 | 11.08 | 5.52% | 780,899 |
| Dec 22, 2025 | 9.85 | 10.58 | 9.83 | 10.50 | 10.50 | 6.92% | 874,071 |
| Dec 19, 2025 | 9.64 | 10.10 | 9.32 | 9.82 | 9.82 | 2.29% | 645,058 |
| Dec 18, 2025 | 9.86 | 9.97 | 9.54 | 9.60 | 9.60 | -2.24% | 441,878 |
| Dec 17, 2025 | 10.00 | 10.18 | 9.82 | 9.82 | 9.82 | -1.80% | 370,208 |
| Dec 16, 2025 | 10.04 | 10.10 | 9.85 | 10.00 | 10.00 | -0.40% | 258,765 |
| Dec 15, 2025 | 10.04 | 10.06 | 9.85 | 10.04 | 10.04 | 0.40% | 296,070 |
| Dec 12, 2025 | 10.04 | 10.24 | 9.90 | 10.00 | 10.00 | -0.40% | 194,025 |
| Dec 11, 2025 | 10.00 | 10.10 | 9.90 | 10.04 | 10.04 | 0.40% | 231,046 |
| Dec 10, 2025 | 10.00 | 10.10 | 9.90 | 10.00 | 10.00 | 0.40% | 294,353 |
| Dec 9, 2025 | 10.10 | 10.30 | 9.96 | 9.96 | 9.96 | -0.30% | 375,267 |
| Dec 8, 2025 | 10.20 | 10.32 | 9.87 | 9.99 | 9.99 | -2.82% | 458,197 |
| Dec 5, 2025 | 10.40 | 10.58 | 10.18 | 10.28 | 10.28 | -0.77% | 784,643 |
| Dec 4, 2025 | 10.12 | 10.48 | 10.04 | 10.36 | 10.36 | 3.70% | 496,654 |
| Dec 3, 2025 | 9.89 | 10.16 | 9.77 | 9.99 | 9.99 | 1.32% | 259,393 |
| Dec 2, 2025 | 9.88 | 10.10 | 9.75 | 9.86 | 9.86 | -0.20% | 310,315 |
| Dec 1, 2025 | 10.28 | 10.28 | 9.75 | 9.88 | 9.88 | -2.18% | 488,505 |
| Nov 28, 2025 | 10.48 | 10.66 | 10.10 | 10.10 | 10.10 | -3.99% | 1,417,945 |
| Nov 27, 2025 | 10.38 | 10.58 | 10.30 | 10.52 | 10.52 | 2.73% | 187,102 |
| Nov 26, 2025 | 10.14 | 10.44 | 10.12 | 10.24 | 10.24 | 1.39% | 182,785 |
| Nov 25, 2025 | 10.26 | 10.28 | 9.84 | 10.10 | 10.10 | -3.44% | 502,875 |
| Nov 24, 2025 | 10.24 | 10.66 | 10.24 | 10.46 | 10.46 | 2.15% | 143,278 |
| Nov 21, 2025 | 10.36 | 10.44 | 10.04 | 10.24 | 10.24 | -0.97% | 433,155 |
| Nov 20, 2025 | 10.18 | 10.54 | 9.92 | 10.34 | 10.34 | 2.17% | 276,214 |
| Nov 19, 2025 | 9.67 | 10.18 | 9.51 | 10.12 | 10.12 | 4.65% | 361,404 |
| Nov 18, 2025 | 10.04 | 10.04 | 8.62 | 9.67 | 9.67 | -2.72% | 2,278,806 |
| Nov 17, 2025 | 9.96 | 10.14 | 9.72 | 9.94 | 9.94 | -0.20% | 254,625 |
| Nov 14, 2025 | 10.38 | 10.38 | 8.85 | 9.96 | 9.96 | -4.05% | 1,416,350 |
| Nov 13, 2025 | 10.22 | 10.98 | 10.14 | 10.38 | 10.38 | 1.76% | 1,161,143 |
| Nov 12, 2025 | 10.10 | 10.42 | 10.06 | 10.20 | 10.20 | 0.79% | 166,614 |
| Nov 11, 2025 | 10.16 | 10.34 | 9.80 | 10.12 | 10.12 | -0.39% | 432,649 |
| Nov 10, 2025 | 10.36 | 10.60 | 10.10 | 10.16 | 10.16 | -1.36% | 354,258 |
| Nov 7, 2025 | 10.58 | 10.70 | 10.30 | 10.30 | 10.30 | -2.46% | 236,891 |
| Nov 6, 2025 | 10.70 | 10.86 | 10.40 | 10.56 | 10.56 | -0.38% | 308,600 |
| Nov 5, 2025 | 10.80 | 10.92 | 10.32 | 10.60 | 10.60 | -3.64% | 468,249 |
| Nov 4, 2025 | 11.00 | 11.14 | 10.86 | 11.00 | 11.00 | 1.10% | 357,195 |
| Nov 3, 2025 | 11.30 | 11.56 | 10.88 | 10.88 | 10.88 | -4.06% | 381,231 |
| Oct 31, 2025 | 11.30 | 11.54 | 11.26 | 11.34 | 11.34 | 1.25% | 182,160 |
| Oct 30, 2025 | 11.60 | 11.76 | 11.04 | 11.20 | 11.20 | -2.44% | 401,658 |
| Oct 29, 2025 | 11.00 | 11.66 | 10.98 | 11.48 | 11.48 | 5.32% | 620,243 |
| Oct 28, 2025 | 11.00 | 11.20 | 10.82 | 10.90 | 10.90 | -1.09% | 264,918 |
| Oct 27, 2025 | 11.18 | 11.20 | 10.70 | 11.02 | 11.02 | -1.43% | 490,222 |
| Oct 24, 2025 | 11.20 | 11.56 | 11.10 | 11.18 | 11.18 | - | 442,356 |
| Oct 23, 2025 | 11.06 | 11.24 | 10.84 | 11.18 | 11.18 | 1.08% | 349,676 |
| Oct 22, 2025 | 11.40 | 11.48 | 11.04 | 11.06 | 11.06 | -3.83% | 359,159 |
| Oct 21, 2025 | 11.24 | 11.72 | 11.04 | 11.50 | 11.50 | 1.95% | 343,294 |
| Oct 20, 2025 | 11.28 | 11.56 | 11.02 | 11.28 | 11.28 | -1.40% | 356,152 |
| Oct 17, 2025 | 11.68 | 11.86 | 11.18 | 11.44 | 11.44 | -1.38% | 656,288 |
| Oct 16, 2025 | 11.22 | 11.78 | 11.04 | 11.60 | 11.60 | 5.26% | 680,969 |
| Oct 15, 2025 | 11.08 | 11.32 | 10.90 | 11.02 | 11.02 | 0.18% | 591,166 |
| Oct 14, 2025 | 11.42 | 11.52 | 10.90 | 11.00 | 11.00 | -3.00% | 834,412 |
| Oct 13, 2025 | 11.70 | 11.78 | 11.22 | 11.34 | 11.34 | -2.41% | 446,291 |
| Oct 10, 2025 | 12.38 | 12.52 | 11.62 | 11.62 | 11.62 | -5.53% | 935,668 |
| Oct 9, 2025 | 12.96 | 12.96 | 12.18 | 12.30 | 12.30 | -4.50% | 856,875 |