Skip to main content
Vo2 Cap Holding AB (publ) (STO:VO2)
Sweden flag Sweden · Delayed Price · Currency is SEK
2.200
-0.090 (-3.93%)
Mar 9, 2026, 12:30 PM CET

Vo2 Cap Holding AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262.292.342.202.292.293.62%18,904
Mar 5, 20262.742.742.192.212.213.27%22,281
Mar 3, 20262.182.182.142.142.14-1.38%23,262
Mar 2, 20262.442.442.052.172.17-13.20%109,878
Feb 27, 20262.512.512.502.502.503.31%40,000
Feb 26, 20262.522.562.422.422.42-1.63%2,071
Feb 25, 20262.682.682.462.462.46-1.99%3,725
Feb 24, 20262.642.642.512.512.51-3.46%32,883
Feb 23, 20262.522.602.522.602.601.96%13,676
Feb 20, 20262.562.562.552.552.55-18,841
Feb 19, 20262.552.552.552.552.550.39%8,474
Feb 18, 20262.552.552.542.542.54-13,647
Feb 17, 20262.622.662.502.542.54-3.42%55,415
Feb 16, 20262.542.702.542.632.632.33%20,867
Feb 13, 20262.462.572.452.572.574.05%12,409
Feb 12, 20262.462.702.462.472.47-0.40%14,309
Feb 11, 20262.532.532.482.482.48-0.80%3,810
Feb 9, 20262.512.552.452.502.509.65%25,572
Feb 6, 20262.312.502.282.282.28-1.30%130,044
Feb 5, 20262.292.352.272.312.311.32%1,758
Feb 4, 20262.442.442.282.282.28-9.16%64,209
Feb 3, 20262.472.532.472.512.511.62%20,476
Feb 2, 20262.452.472.452.472.470.82%102
Jan 30, 20262.472.472.402.452.45-1.61%1,168
Jan 29, 20262.422.492.402.492.493.75%11,430
Jan 28, 20262.792.792.402.402.40-4.00%30,119
Jan 27, 20262.482.592.482.502.503.31%41,445
Jan 26, 20262.502.502.422.422.42-2.81%25,274
Jan 23, 20262.502.512.492.492.490.40%3,282
Jan 22, 20262.492.492.462.482.483.33%2,126
Jan 21, 20262.442.482.402.402.40-71,992
Jan 20, 20262.232.442.232.402.405.26%142,428
Jan 19, 20262.282.332.282.282.28-11,443
Jan 16, 20262.282.282.282.282.28-2.15%10
Jan 15, 20262.362.452.322.332.33-2.51%11,814
Jan 14, 20262.372.392.282.392.390.84%26,517
Jan 13, 20262.372.372.372.372.37-0.42%2,578
Jan 12, 20262.352.382.352.382.381.28%15,813
Jan 9, 20262.242.412.242.352.355.86%96,414
Jan 8, 20262.262.302.222.222.22-1.77%17,282
Jan 7, 20262.222.262.222.262.261.80%7,003
Jan 5, 20262.262.262.222.222.22-6,629
Dec 30, 20252.232.262.222.222.22-2.20%15,442
Dec 29, 20252.232.282.222.272.271.34%13,741
Dec 23, 20252.222.242.222.242.240.90%67
Dec 22, 20252.242.242.222.222.22-0.89%460
Dec 19, 20252.222.242.222.242.240.90%9,298
Dec 18, 20252.222.222.222.222.22-1.77%10,270
Dec 17, 20252.222.262.222.262.261.80%1,834
Dec 16, 20252.262.262.222.222.22-0.45%21,119
Dec 15, 20252.242.242.232.232.23-2.62%292
Dec 12, 20252.312.312.262.292.29-0.87%82
Dec 11, 20252.532.532.222.312.319.48%26,775
Dec 10, 20252.002.522.002.112.112.43%34,110
Dec 9, 20252.062.062.062.062.06-20,150
Dec 8, 20252.032.062.032.062.06-7,689
Dec 5, 20252.022.062.022.062.061.98%11
Dec 3, 20252.072.072.022.022.02-0.49%3,474
Dec 2, 20252.012.062.012.032.030.50%5,820
Dec 1, 20252.022.022.022.022.02-3.35%890
Nov 28, 20252.092.102.052.092.09-14,752
Nov 27, 20252.132.132.092.092.09-4.57%170
Nov 26, 20252.082.192.032.192.197.35%19,087
Nov 25, 20252.012.042.012.042.041.49%1,865
Nov 24, 20252.012.052.002.012.01-1.47%3,251
Nov 21, 20252.042.092.042.042.04-3.32%7,019
Nov 20, 20252.022.312.022.112.111.44%16,027
Nov 19, 20252.172.172.022.082.08-1.42%27,629
Nov 18, 20252.122.122.032.112.11-2.31%15,590
Nov 17, 20252.212.212.152.162.160.93%9,972
Nov 14, 20252.142.142.142.142.14-7,074
Nov 13, 20252.202.202.142.142.14-1.83%7,657
Nov 12, 20252.202.272.012.182.185.83%14,958
Nov 11, 20252.282.282.062.062.06-6.36%1,854
Nov 10, 20252.192.202.192.202.204.76%8,395
Nov 7, 20252.102.132.102.102.10-3,384
Nov 6, 20252.122.122.102.102.10-0.47%305
Nov 4, 20252.142.192.112.112.11-0.94%17,663
Nov 3, 20252.392.391.902.132.13-11.25%21,365
Oct 31, 20252.402.402.402.402.402.13%50
Oct 30, 20252.212.432.212.352.356.33%66,555
Oct 29, 20252.082.212.082.212.21-10,326
Oct 28, 20252.202.212.192.212.212.31%6,906
Oct 27, 20252.222.222.152.162.162.86%2,713
Oct 24, 20252.022.102.022.102.102.94%587
Oct 23, 20252.082.102.042.042.041.49%16,592
Oct 22, 20252.042.122.012.012.01-4.29%15,097
Oct 21, 20251.932.101.932.102.102.94%13,184
Oct 20, 20252.052.111.992.042.04-0.49%9,594
Oct 17, 20252.102.102.032.052.05-6.39%11,714
Oct 16, 20252.342.342.172.192.191.86%7,370
Oct 15, 20252.072.152.072.152.150.94%185
Oct 14, 20252.132.132.132.132.13-1.39%7
Oct 10, 20252.122.162.122.162.160.93%1,272
Oct 9, 20252.112.142.112.142.14-1,466
Oct 8, 20252.122.162.092.142.142.39%39,112
Oct 7, 20251.982.111.982.092.091.95%19,596
Oct 6, 20251.912.051.912.052.05-3.30%16,661
Oct 3, 20252.222.272.122.122.12-4.50%7,347
Oct 2, 20252.252.342.152.222.223.26%45,958