Vicore Pharma Holding AB (publ) (STO:VICO)
Sweden
· Delayed Price · Currency is SEK 10.02
-0.08 (-0.79%)
Apr 28, 2026, 5:29 PM CET
Vicore Pharma Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10.18 | 10.18 | 9.80 | 10.02 | 10.02 | -0.79% | 555,405 |
| Apr 27, 2026 | 10.16 | 10.24 | 9.97 | 10.10 | 10.10 | -0.59% | 267,964 |
| Apr 24, 2026 | 10.34 | 10.34 | 10.06 | 10.16 | 10.16 | -1.74% | 430,538 |
| Apr 23, 2026 | 10.22 | 10.50 | 10.02 | 10.34 | 10.34 | 0.39% | 751,421 |
| Apr 22, 2026 | 10.52 | 10.86 | 10.10 | 10.30 | 10.30 | 0.39% | 1,414,600 |
| Apr 21, 2026 | 10.34 | 10.52 | 10.20 | 10.26 | 10.26 | -0.58% | 320,666 |
| Apr 20, 2026 | 10.48 | 10.50 | 10.28 | 10.32 | 10.32 | -2.46% | 261,999 |
| Apr 17, 2026 | 10.20 | 10.58 | 10.04 | 10.58 | 10.58 | 3.73% | 563,089 |
| Apr 16, 2026 | 10.30 | 10.32 | 10.12 | 10.20 | 10.20 | -0.39% | 284,841 |
| Apr 15, 2026 | 10.22 | 10.70 | 10.22 | 10.24 | 10.24 | -0.97% | 361,877 |
| Apr 14, 2026 | 9.97 | 10.48 | 9.97 | 10.34 | 10.34 | 3.61% | 457,452 |
| Apr 13, 2026 | 9.94 | 10.12 | 9.74 | 9.98 | 9.98 | 0.10% | 331,114 |
| Apr 10, 2026 | 9.80 | 10.10 | 9.80 | 9.97 | 9.97 | 1.73% | 174,866 |
| Apr 9, 2026 | 10.02 | 10.16 | 9.80 | 9.80 | 9.80 | -2.00% | 299,444 |
| Apr 8, 2026 | 10.26 | 10.44 | 9.90 | 10.00 | 10.00 | 2.77% | 840,617 |
| Apr 7, 2026 | 10.28 | 10.28 | 9.73 | 9.73 | 9.73 | -4.42% | 1,031,877 |
| Apr 2, 2026 | 10.50 | 10.50 | 10.18 | 10.18 | 10.18 | -3.78% | 275,675 |
| Apr 1, 2026 | 10.20 | 10.70 | 10.18 | 10.58 | 10.58 | 5.80% | 687,269 |
| Mar 31, 2026 | 9.95 | 10.18 | 9.75 | 10.00 | 10.00 | 1.73% | 418,608 |
| Mar 30, 2026 | 9.84 | 9.95 | 9.60 | 9.83 | 9.83 | -0.10% | 518,579 |
| Mar 27, 2026 | 10.14 | 10.14 | 9.80 | 9.84 | 9.84 | -2.77% | 486,277 |
| Mar 26, 2026 | 10.94 | 10.94 | 10.04 | 10.12 | 10.12 | -6.99% | 918,286 |
| Mar 25, 2026 | 10.40 | 11.60 | 10.40 | 10.88 | 10.88 | 14.05% | 3,838,870 |
| Mar 24, 2026 | 9.90 | 10.02 | 9.47 | 9.54 | 9.54 | -2.85% | 415,106 |
| Mar 23, 2026 | 9.37 | 10.00 | 9.01 | 9.82 | 9.82 | 3.59% | 581,677 |
| Mar 20, 2026 | 9.63 | 9.76 | 9.37 | 9.48 | 9.48 | -0.63% | 314,347 |
| Mar 19, 2026 | 9.93 | 9.93 | 9.54 | 9.54 | 9.54 | -3.34% | 428,053 |
| Mar 18, 2026 | 10.14 | 10.32 | 9.83 | 9.87 | 9.87 | -2.28% | 391,353 |
| Mar 17, 2026 | 10.06 | 10.32 | 9.89 | 10.10 | 10.10 | 1.00% | 346,300 |
| Mar 16, 2026 | 9.81 | 10.08 | 9.75 | 10.00 | 10.00 | 1.94% | 230,187 |
| Mar 13, 2026 | 10.02 | 10.04 | 9.81 | 9.81 | 9.81 | -2.68% | 326,435 |
| Mar 12, 2026 | 9.96 | 10.20 | 9.87 | 10.08 | 10.08 | 1.20% | 253,324 |
| Mar 11, 2026 | 10.20 | 10.20 | 9.91 | 9.96 | 9.96 | -2.92% | 393,084 |
| Mar 10, 2026 | 9.95 | 10.44 | 9.95 | 10.26 | 10.26 | 4.27% | 501,268 |
| Mar 9, 2026 | 9.67 | 9.92 | 9.47 | 9.84 | 9.84 | 0.61% | 375,141 |
| Mar 6, 2026 | 10.00 | 10.20 | 9.65 | 9.78 | 9.78 | -1.31% | 534,026 |
| 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 |