Skip to main content
Vo2 Cap Holding AB (publ) (STO:VO2)
Sweden flag Sweden · Delayed Price · Currency is SEK
2.230
-0.010 (-0.45%)
Apr 28, 2026, 4:37 PM CET

Vo2 Cap Holding AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.162.212.162.21--1.34%2,117
Apr 27, 20262.172.242.172.242.242.75%4,631
Apr 24, 20262.202.212.152.182.18-26,967
Apr 23, 20262.132.182.132.182.181.40%6
Apr 22, 20262.102.152.102.152.151.90%1,050
Apr 21, 20262.152.162.112.112.11-1.86%4,066
Apr 20, 20262.152.202.142.152.15-1.38%1,933
Apr 17, 20262.222.222.052.182.18-29,693
Apr 16, 20262.172.182.102.182.181.40%558
Apr 15, 20262.142.152.142.152.15-0.46%3,104
Apr 14, 20262.122.162.122.162.16-1.82%406
Apr 13, 20262.202.202.202.202.20-2.22%1,017
Apr 10, 20262.332.332.252.252.25-31,213
Apr 9, 20262.182.252.162.252.254.65%19,869
Apr 8, 20262.152.172.112.152.152.38%10,567
Apr 7, 20262.072.102.072.102.102.94%10,191
Apr 1, 20262.112.111.982.042.04-1.45%18,331
Mar 31, 20262.092.132.052.072.07-1.43%22,966
Mar 30, 20262.062.102.062.102.10-0.47%468
Mar 27, 20262.242.242.102.112.11-1.86%16,355
Mar 26, 20262.212.212.152.152.15-1.38%8,389
Mar 25, 20262.182.182.182.182.180.46%8,166
Mar 24, 20262.152.232.152.172.171.40%11,412
Mar 23, 20262.012.202.002.142.14-5.73%18,785
Mar 20, 20262.292.382.272.272.27-1.30%7,398
Mar 17, 20262.302.302.302.302.30-2,391
Mar 16, 20262.302.302.302.302.30-1.29%2,343
Mar 12, 20262.332.332.282.332.33-2.92%1,468
Mar 11, 20262.652.652.402.402.40-4.00%1,089
Mar 10, 20262.282.502.202.502.5013.64%20,120
Mar 9, 20262.232.232.202.202.20-3.93%11,399
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